REX Historical Prices

Summary

Key Stock Metrics

8.36

(April 7, 2025)

52-Week Low

33.97

(November 11, 2025)

52-Week High

104.08

(August 29, 2023)

All-Time High

33.58

(December 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-05-11	3.96	4.00	3.92	3.96	6408
2004-05-12	3.96	3.96	3.96	3.96	2400
2004-05-18	3.38	3.75	3.38	3.63	6720
2004-05-19	3.75	3.75	3.75	3.75	6720
2004-05-21	3.79	4.04	3.79	3.79	2640
2004-05-25	3.88	3.88	3.88	3.88	240
2004-05-28	3.58	3.58	3.58	3.58	4800
2004-06-01	3.54	3.58	3.33	3.54	2472
2004-06-03	3.46	3.54	3.33	3.46	3864
2004-06-09	3.25	3.29	3.25	3.25	2400
2004-06-24	3.42	3.54	3.42	3.42	3072
2004-08-05	3.13	3.13	3.13	3.13	96
2004-08-10	3.17	3.17	3.17	3.17	1200
2004-08-12	2.92	2.96	2.92	2.92	6000
2004-08-20	3.13	3.13	3.13	3.13	576
2004-09-13	3.17	3.17	3.04	3.17	528
2004-09-20	3.25	3.25	3.25	3.25	48
2004-09-28	3.50	3.88	3.50	3.50	72
2004-09-29	3.50	3.50	3.50	3.50	360
2004-10-13	3.54	3.54	3.54	3.54	120
2004-10-15	3.54	3.54	3.50	3.54	1224
2004-11-03	3.46	3.46	3.46	3.46	72
2004-12-02	3.54	3.54	3.54	3.54	5280
2004-12-07	3.54	3.54	3.54	3.54	360
2004-12-09	3.29	3.29	3.25	3.29	216
2004-12-14	3.46	3.46	3.33	3.46	9360
2004-12-20	2.92	2.92	2.92	2.92	456
2004-12-22	3.21	3.21	3.21	3.21	960
2004-12-23	3.67	3.67	3.25	3.67	1536
2004-12-29	3.79	3.79	3.67	3.79	9480
2004-12-30	3.92	3.92	3.83	3.92	6480
2004-12-31	4.17	4.21	3.88	4.17	16848
2005-01-04	4.08	4.08	4.08	4.08	480
2005-01-06	4.08	4.17	3.88	4.08	12408
2005-01-07	4.17	4.17	3.96	4.17	552
2005-01-11	4.25	4.25	4.25	4.25	12312
2005-01-12	4.08	4.08	4.04	4.08	17688
2005-01-13	4.08	4.08	4.08	4.08	3120
2005-01-14	3.88	3.88	3.88	3.88	1680
2005-01-19	3.96	3.96	3.96	3.96	3312
2005-01-25	3.67	3.79	3.67	3.67	3336
2005-01-27	3.88	3.88	3.88	3.88	1920
2005-01-28	4.08	4.08	4.00	4.08	11040
2005-01-31	4.00	4.00	4.00	4.00	72000
2005-02-01	4.00	4.00	4.00	4.00	72000
2005-02-02	4.00	4.00	4.00	4.00	72000
2005-02-03	3.67	3.75	3.67	3.67	15312
2005-02-04	4.08	4.08	4.08	4.08	2400
2005-02-07	4.08	4.08	4.08	4.08	2400
2005-02-08	4.38	4.38	4.38	4.38	2640
2005-02-09	4.38	4.38	4.38	4.38	2640
2005-02-10	4.42	4.42	4.42	4.42	4416
2005-02-11	4.25	4.67	4.25	4.25	168
2005-02-15	4.54	4.54	4.42	4.54	1632
2005-02-16	5.21	5.21	5.08	5.21	3480
2005-02-17	5.17	5.63	5.17	5.17	84168
2005-02-22	5.79	5.79	5.79	5.79	240
2005-02-23	5.42	5.67	5.42	5.42	2424
2005-02-25	5.88	6.00	5.88	5.88	6720
2005-02-28	6.42	6.46	6.00	6.42	26304
2005-03-01	6.63	7.21	6.50	6.63	7296
2005-03-02	6.88	7.04	6.58	6.88	22872
2005-03-03	6.71	6.71	6.33	6.71	9192
2005-03-04	6.25	6.46	6.04	6.25	15600
2005-03-07	5.71	6.00	5.71	5.71	5112
2005-03-08	6.08	6.17	6.00	6.08	10032
2005-03-09	6.25	6.25	6.25	6.25	2400
2005-03-10	6.08	6.08	6.08	6.08	4560
2005-03-11	5.96	6.21	5.96	5.96	8712
2005-03-14	5.92	6.00	5.92	5.92	4776
2005-03-15	5.63	5.75	5.63	5.63	3120
2005-03-18	5.71	5.71	5.71	5.71	120
2005-03-21	5.46	5.46	5.46	5.46	240
2005-03-22	5.46	5.46	5.46	5.46	480
2005-03-28	5.67	5.67	5.38	5.67	7224
2005-03-29	5.54	5.58	5.50	5.54	9744
2005-03-30	5.38	5.38	5.33	5.38	14400
2005-03-31	5.38	5.38	5.13	5.38	336
2005-04-04	5.33	5.33	5.33	5.33	168
2005-04-08	5.04	5.13	5.04	5.04	4872
2005-04-11	5.25	5.42	5.25	5.25	1512
2005-04-12	5.38	5.38	5.38	5.38	240
2005-04-13	4.92	4.92	4.92	4.92	336
2005-04-14	4.63	4.63	4.63	4.63	240
2005-04-22	4.33	4.33	4.33	4.33	192
2005-04-25	4.54	4.71	4.50	4.54	456
2005-04-27	4.67	4.67	4.67	4.67	480
2005-04-28	4.71	4.71	4.71	4.71	1200
2005-04-29	4.67	4.67	4.42	4.67	768
2005-05-03	4.29	4.29	4.29	4.29	480
2005-05-10	4.46	4.46	4.46	4.46	48
2005-05-12	4.17	4.17	4.17	4.17	480
2005-05-17	4.13	4.13	4.13	4.13	720
2005-05-18	4.29	4.29	4.29	4.29	24
2005-05-24	3.92	3.92	3.92	3.92	72
2005-05-25	4.00	4.00	3.92	4.00	696
2005-05-26	3.79	3.79	3.79	3.79	264
2005-05-27	3.54	3.54	3.54	3.54	960
2005-05-31	3.58	3.58	3.58	3.58	120
2005-06-01	3.54	3.54	3.54	3.54	8328
2005-06-03	3.71	3.71	3.58	3.71	3672
2005-06-07	3.42	3.42	3.42	3.42	480
2005-06-14	3.58	3.58	3.58	3.58	1584
2005-06-15	3.67	3.67	3.54	3.67	7512
2005-06-16	3.71	3.71	3.71	3.71	120
2005-06-17	3.75	3.75	3.75	3.75	5040
2005-06-21	3.63	3.63	3.46	3.63	2976
2005-06-22	3.54	3.54	3.54	3.54	1200
2005-06-23	3.42	3.50	3.38	3.42	4080
2005-06-24	3.67	3.67	3.42	3.67	8088
2005-06-27	3.58	3.58	3.58	3.58	720
2005-06-29	3.38	3.38	3.38	3.38	552
2005-07-06	3.54	3.54	3.54	3.54	960
2005-07-08	3.42	3.42	3.42	3.42	960
2005-07-11	3.33	3.46	3.33	3.33	240
2005-07-12	3.42	3.42	3.42	3.42	120
2005-07-13	3.54	3.54	3.42	3.54	4560
2005-07-14	3.58	3.58	3.58	3.58	21600
2005-07-22	3.38	3.38	3.38	3.38	120
2005-07-28	3.38	3.54	3.38	3.38	1248
2005-07-29	3.50	3.50	3.50	3.50	1200
2005-08-02	3.50	3.50	3.38	3.50	12720
2005-08-05	3.33	3.33	3.29	3.33	336
2005-08-08	3.38	3.38	3.33	3.38	1728
2005-08-09	3.42	3.42	3.42	3.42	480
2005-08-10	3.50	3.50	3.38	3.50	7032
2005-08-11	3.46	3.46	3.46	3.46	2400
2005-08-12	3.33	3.54	3.33	3.33	2520
2005-08-15	3.42	3.42	3.42	3.42	480
2005-08-16	3.58	3.58	3.54	3.58	12000
2005-08-17	3.54	3.54	3.54	3.54	240
2005-08-18	3.42	3.42	3.42	3.42	1200
2005-08-19	3.50	3.50	3.50	3.50	240
2005-08-22	3.50	3.63	3.50	3.50	12480
2005-08-23	3.63	3.75	3.63	3.63	2880
2005-08-24	3.96	3.96	3.63	3.96	4704
2005-08-25	3.79	3.79	3.79	3.79	720
2005-08-26	3.88	3.88	3.88	3.88	1272
2005-08-29	3.88	3.88	3.88	3.88	1272
2005-08-30	4.04	4.04	4.04	4.04	960
2005-08-31	4.00	4.00	3.92	4.00	672
2005-09-01	4.00	4.00	4.00	4.00	648
2005-09-02	3.75	3.75	3.75	3.75	720
2005-09-06	3.67	3.67	3.67	3.67	600
2005-09-07	3.83	3.83	3.75	3.83	7512
2005-09-08	3.83	3.83	3.75	3.83	6552
2005-09-09	3.83	3.83	3.83	3.83	6000
2005-09-12	3.58	3.71	3.50	3.58	3216
2005-09-13	3.79	3.79	3.79	3.79	7392
2005-09-14	3.79	3.79	3.79	3.79	7392
2005-09-15	3.71	3.71	3.71	3.71	1368
2005-09-20	3.75	3.83	3.75	3.75	8400
2005-09-21	3.58	3.67	3.58	3.58	8184
2005-09-22	3.58	3.58	3.58	3.58	240
2005-09-23	3.63	3.63	3.63	3.63	7680
2005-09-26	3.63	3.63	3.63	3.63	7680
2005-09-27	3.50	3.50	3.50	3.50	744
2005-09-28	3.71	3.71	3.67	3.71	4200
2005-09-29	3.58	3.58	3.58	3.58	360
2005-09-30	3.75	3.75	3.67	3.75	2904
2005-10-03	3.71	3.71	3.63	3.71	1584
2005-10-04	3.71	3.71	3.71	3.71	1560
2005-10-05	3.67	3.67	3.50	3.67	8232
2005-10-06	3.54	3.54	3.54	3.54	3600
2005-10-07	3.54	3.54	3.54	3.54	3600
2005-10-10	3.54	3.54	3.54	3.54	3600
2005-10-11	3.50	3.63	3.50	3.50	984
2005-10-12	3.58	3.71	3.54	3.58	2040
2005-10-13	3.58	3.58	3.58	3.58	2016
2005-10-17	3.58	3.58	3.58	3.58	480
2005-10-18	3.58	3.58	3.58	3.58	480
2005-10-19	3.54	3.54	3.54	3.54	288
2005-10-20	3.54	3.54	3.54	3.54	288
2005-10-21	3.63	3.63	3.33	3.63	1152
2005-10-24	3.42	3.42	3.42	3.42	600
2005-10-25	3.54	3.54	3.54	3.54	1680
2005-10-26	3.58	3.58	3.54	3.58	4416
2005-10-28	3.42	3.42	3.42	3.42	48
2005-10-31	3.54	3.54	3.38	3.54	7944
2005-11-01	3.38	3.50	3.38	3.38	816
2005-11-04	3.38	3.38	3.38	3.38	792
2005-11-07	3.38	3.38	3.38	3.38	792
2005-11-08	3.33	3.33	3.33	3.33	720
2005-11-09	3.33	3.33	3.33	3.33	720
2005-11-10	3.33	3.33	3.13	3.33	4080
2005-11-14	3.13	3.13	3.13	3.13	888
2005-11-15	3.17	3.17	3.17	3.17	312
2005-11-16	3.54	3.54	3.29	3.54	6600
2005-11-17	3.46	3.50	3.33	3.46	4608
2005-11-18	3.46	3.50	3.33	3.46	4608
2005-11-21	3.96	4.00	3.96	3.96	11400
2005-11-22	4.00	4.08	3.96	4.00	1728
2005-11-23	3.96	3.96	3.92	3.96	696
2005-11-25	3.88	3.88	3.88	3.88	48
2005-11-28	3.92	3.92	3.79	3.92	2880
2005-11-29	3.96	3.96	3.92	3.96	5352
2005-11-30	3.83	3.83	3.83	3.83	480
2005-12-01	3.88	3.88	3.75	3.88	1320
2005-12-02	3.88	3.88	3.88	3.88	1296
2005-12-05	3.92	4.04	3.83	3.92	1416
2005-12-06	3.92	3.92	3.92	3.92	1392
2005-12-07	4.04	4.04	3.88	4.04	2400
2005-12-08	4.63	5.46	3.96	4.63	61008
2005-12-09	4.67	5.21	4.58	4.67	36072
2005-12-12	4.75	4.83	4.58	4.75	6456
2005-12-13	4.63	4.71	4.42	4.63	6672
2005-12-14	4.58	4.71	4.46	4.58	2016
2005-12-15	4.54	4.67	4.54	4.54	52368
2005-12-16	4.54	4.63	4.46	4.54	3408
2005-12-19	4.42	4.67	4.42	4.42	2568
2005-12-20	4.33	4.33	4.33	4.33	600
2005-12-21	4.50	4.50	4.33	4.50	3624
2005-12-22	4.46	4.46	4.46	4.46	2160
2005-12-23	4.58	4.92	4.50	4.92	3432
2005-12-27	5.00	6.13	5.00	5.92	63792
2005-12-28	5.83	5.83	5.63	5.75	20616
2005-12-29	5.67	5.71	5.00	5.17	44808
2005-12-30	5.58	5.58	5.17	5.17	22824
2006-01-03	5.33	5.50	5.21	5.50	15528
2006-01-04	5.71	5.71	5.42	5.63	13584
2006-01-05	5.58	5.88	5.33	5.83	32760
2006-01-06	5.83	5.88	5.71	5.83	24720
2006-01-09	5.63	5.96	5.63	5.75	31104
2006-01-10	5.75	5.96	5.63	5.96	10392
2006-01-11	5.79	5.79	5.42	5.42	7128
2006-01-12	5.42	5.42	5.17	5.33	10728
2006-01-13	5.38	5.79	5.33	5.79	31584
2006-01-17	5.67	5.79	5.46	5.75	32232
2006-01-18	5.71	5.88	5.50	5.63	17160
2006-01-19	5.63	5.71	5.42	5.42	11832
2006-01-20	5.46	5.46	4.92	5.04	17808
2006-01-23	5.04	5.17	4.67	5.13	17688
2006-01-24	5.21	5.29	4.96	5.21	6744
2006-01-25	5.17	5.17	4.92	4.96	6024
2006-01-26	5.04	5.04	4.79	4.96	4176
2006-01-27	5.00	5.25	4.96	5.08	4512
2006-01-30	5.25	5.58	5.25	5.58	22464
2006-01-31	5.54	5.54	5.33	5.33	13344
2006-02-01	5.33	5.54	5.17	5.42	18360
2006-02-02	5.38	5.38	5.17	5.17	7464
2006-02-03	5.58	5.58	5.21	5.25	26256
2006-02-06	5.25	5.38	5.21	5.21	4680
2006-02-07	5.33	5.46	5.21	5.25	21072
2006-02-08	5.25	5.29	5.04	5.04	7224
2006-02-09	5.08	5.21	5.08	5.08	960
2006-02-10	5.21	5.21	5.08	5.17	4464
2006-02-13	5.17	5.17	5.00	5.04	5376
2006-02-14	5.17	5.17	4.83	5.00	5496
2006-02-15	4.96	5.17	4.92	5.08	4608
2006-02-16	5.21	5.21	5.00	5.04	9072
2006-02-17	5.04	5.08	4.92	4.96	4392
2006-02-21	5.04	5.04	4.83	4.96	6624
2006-02-22	4.96	4.96	4.75	4.75	12216
2006-02-23	4.75	4.92	4.58	4.88	9744
2006-02-24	4.75	4.92	4.75	4.75	2736
2006-02-27	4.79	5.00	4.58	4.67	3216
2006-02-28	4.71	5.08	4.71	4.92	13368
2006-03-01	5.00	5.00	4.71	4.71	10368
2006-03-02	4.83	4.83	4.54	4.58	27456
2006-03-03	4.71	5.13	4.71	5.13	27984
2006-03-06	5.13	5.13	4.88	5.00	16200
2006-03-07	5.04	5.04	4.79	4.96	15576
2006-03-08	4.83	5.08	4.83	5.08	5064
2006-03-09	5.04	5.08	4.75	4.83	4920
2006-03-10	4.79	5.04	4.63	4.83	6000
2006-03-13	4.92	4.96	4.75	4.79	4344
2006-03-14	4.88	4.96	4.79	4.92	20424
2006-03-15	4.96	4.96	4.67	4.88	31752
2006-03-16	4.96	4.96	4.79	4.88	10656
2006-03-17	4.79	4.92	4.71	4.88	6648
2006-03-20	4.88	4.92	4.71	4.88	7272
2006-03-21	4.79	4.79	4.63	4.71	6600
2006-03-22	4.63	4.83	4.63	4.83	5160
2006-03-23	4.79	4.92	4.63	4.75	9216
2006-03-24	4.79	4.79	4.58	4.67	13464
2006-03-27	4.67	4.79	4.58	4.75	5808
2006-03-28	4.75	4.75	4.58	4.75	4536
2006-03-29	4.75	4.79	4.50	4.54	21672
2006-03-30	4.71	4.71	4.54	4.54	9264
2006-03-31	4.54	4.83	4.54	4.83	33216
2006-04-03	4.75	4.79	4.54	4.54	17472
2006-04-04	4.58	4.71	4.50	4.54	8352
2006-04-05	4.50	4.71	4.50	4.54	6264
2006-04-06	4.71	5.04	4.58	4.79	39240
2006-04-07	4.88	5.13	4.75	4.88	49368
2006-04-10	4.92	4.92	4.63	4.71	16632
2006-04-11	4.88	5.13	4.71	4.92	40680
2006-04-12	4.92	4.92	4.58	4.67	12816
2006-04-13	4.67	4.88	4.63	4.63	4392
2006-04-17	4.67	4.79	4.63	4.63	2664
2006-04-18	4.63	4.63	4.58	4.58	8592
2006-04-19	4.63	4.71	4.50	4.50	9336
2006-04-20	4.58	4.58	4.38	4.50	8448
2006-04-21	4.38	4.75	4.38	4.75	10488
2006-04-24	4.75	4.75	4.50	4.50	3624
2006-04-25	4.50	4.50	4.42	4.46	10824
2006-04-26	4.46	4.54	4.29	4.50	10296
2006-04-27	4.54	4.63	4.46	4.54	7944
2006-04-28	4.54	4.54	4.38	4.38	7248
2006-05-01	4.42	4.54	4.33	4.33	12360
2006-05-02	4.46	4.54	4.29	4.42	5328
2006-05-03	4.21	4.42	4.13	4.13	23280
2006-05-04	4.17	4.38	4.17	4.17	20784
2006-05-05	4.29	4.29	4.17	4.21	16848
2006-05-08	4.21	4.21	3.92	3.92	17472
2006-05-09	4.08	4.21	3.88	4.17	13512
2006-05-10	4.17	4.17	3.83	3.92	8352
2006-05-11	3.83	3.88	3.79	3.88	2256
2006-05-12	3.88	3.88	3.75	3.79	4656
2006-05-15	3.79	3.79	3.63	3.63	14208
2006-05-16	3.67	3.92	3.67	3.67	5568
2006-05-17	3.75	3.83	3.75	3.83	2856
2006-05-18	3.83	3.83	3.75	3.79	3504
2006-05-19	3.79	3.83	3.67	3.71	17952
2006-05-22	3.67	3.67	3.67	3.67	1032
2006-05-23	3.67	3.83	3.67	3.79	3336
2006-05-24	3.79	3.83	3.63	3.79	5352
2006-05-25	3.79	3.92	3.71	3.92	5856
2006-05-26	4.00	4.04	4.00	4.00	3408
2006-05-30	3.83	4.17	3.83	3.96	1248
2006-05-31	4.08	4.13	3.75	3.96	1776
2006-06-01	4.04	4.04	3.96	4.00	1968
2006-06-05	3.88	4.00	3.75	3.83	648
2006-06-06	3.79	3.88	3.75	3.88	1824
2006-06-07	3.75	3.75	3.67	3.71	9096
2006-06-08	3.75	3.83	3.67	3.83	576
2006-06-09	3.75	3.75	3.75	3.75	840
2006-06-12	3.75	3.83	3.75	3.83	2880
2006-06-13	3.75	3.88	3.75	3.88	2640
2006-06-14	3.88	3.96	3.75	3.83	7368
2006-06-15	3.88	3.92	3.88	3.88	2424
2006-06-16	3.96	3.96	3.88	3.88	3864
2006-06-19	3.96	4.38	3.88	4.13	19272
2006-06-20	4.04	4.50	4.04	4.29	40632
2006-06-21	4.38	4.63	4.33	4.33	11496
2006-06-22	4.33	4.38	4.17	4.17	21888
2006-06-23	4.17	4.33	4.17	4.17	10320
2006-06-26	4.13	4.21	4.08	4.13	5208
2006-06-27	4.08	4.13	3.96	3.96	3504
2006-06-28	3.96	4.08	3.92	3.92	4176
2006-06-29	3.92	3.92	3.75	3.75	648
2006-06-30	3.75	3.75	3.75	3.75	360
2006-07-05	3.75	3.75	3.67	3.67	5760
2006-07-06	3.67	3.67	3.67	3.67	24
2006-07-07	3.71	3.71	3.54	3.71	2088
2006-07-10	3.54	3.67	3.46	3.46	5208
2006-07-11	3.63	3.79	3.63	3.79	3024
2006-07-12	3.83	3.83	3.63	3.71	2280
2006-07-13	3.54	3.67	3.46	3.46	1728
2006-07-14	3.42	3.71	3.38	3.67	3528
2006-07-17	3.46	3.54	3.29	3.54	4296
2006-07-18	3.33	3.46	3.29	3.38	4920
2006-07-19	3.42	3.46	3.42	3.46	576
2006-07-20	3.46	3.46	3.46	3.46	2232
2006-07-21	3.33	3.46	3.25	3.46	2040
2006-07-24	3.33	3.54	3.25	3.54	6072
2006-07-25	3.46	3.46	2.88	3.13	23448
2006-07-26	3.08	3.25	3.00	3.17	3264
2006-07-27	3.17	3.21	2.46	3.04	23064
2006-07-28	2.92	3.13	2.92	2.96	3000
2006-07-31	3.08	3.08	3.00	3.00	2376
2006-08-01	3.08	3.08	2.96	3.00	3624
2006-08-02	3.08	3.13	3.08	3.13	2112
2006-08-03	3.08	3.08	3.04	3.04	888
2006-08-04	3.04	3.08	3.04	3.08	3144
2006-08-07	3.13	3.13	3.04	3.04	528
2006-08-08	3.08	3.08	3.00	3.04	2688
2006-08-09	3.00	3.00	2.96	2.96	360
2006-08-10	2.96	3.00	2.71	2.75	8760
2006-08-11	2.71	2.79	2.50	2.71	9384
2006-08-14	2.67	2.67	2.63	2.63	3456
2006-08-15	2.63	2.83	2.58	2.63	7800
2006-08-16	2.79	2.79	2.75	2.75	984
2006-08-17	2.75	2.83	2.75	2.83	984
2006-08-18	2.83	2.92	2.83	2.83	3240
2006-08-21	2.75	2.75	2.71	2.75	3216
2006-08-22	2.71	2.75	2.67	2.71	2208
2006-08-23	2.71	2.75	2.67	2.75	3240
2006-08-24	2.75	2.83	2.71	2.79	4392
2006-08-25	2.79	2.79	2.67	2.67	912
2006-08-28	2.88	2.88	2.58	2.79	12168
2006-08-29	2.71	2.71	2.63	2.67	1584
2006-08-30	2.63	2.71	2.63	2.71	4368
2006-08-31	2.71	2.83	2.63	2.75	13944
2006-09-01	2.71	2.83	2.67	2.75	3072
2006-09-05	2.75	2.75	2.67	2.67	312
2006-09-06	2.71	2.75	2.50	2.75	12936
2006-09-07	2.71	2.92	2.46	2.46	65280
2006-09-08	2.38	2.67	2.38	2.46	38064
2006-09-11	2.38	2.71	2.38	2.67	32568
2006-09-12	2.54	2.75	2.50	2.71	14208
2006-09-13	2.63	2.88	2.63	2.83	6600
2006-09-14	2.75	2.83	2.71	2.71	1368
2006-09-15	2.67	2.71	2.50	2.71	11664
2006-09-18	2.67	2.67	2.63	2.63	1800
2006-09-19	2.63	2.96	2.58	2.71	16176
2006-09-20	2.83	2.88	2.79	2.83	13392
2006-09-21	2.88	3.00	2.75	2.92	17880
2006-09-22	2.92	2.92	2.79	2.79	29400
2006-09-25	2.75	2.88	2.71	2.71	9792
2006-09-26	2.71	2.75	2.71	2.71	23400
2006-09-27	2.75	2.79	2.71	2.79	7320
2006-09-28	2.71	2.88	2.71	2.88	6504
2006-09-29	2.75	2.79	2.67	2.67	19704
2006-10-02	2.75	2.83	2.67	2.83	18576
2006-10-03	2.83	3.50	2.83	3.25	60312
2006-10-04	3.29	3.46	3.21	3.25	46656
2006-10-05	3.33	3.33	2.96	2.96	13680
2006-10-06	2.96	2.96	2.75	2.75	23160
2006-10-09	2.79	2.83	2.75	2.79	3336
2006-10-10	2.79	3.04	2.79	3.04	9480
2006-10-11	2.92	2.92	2.75	2.75	29496
2006-10-12	2.79	2.83	2.71	2.71	17376
2006-10-13	2.75	2.75	2.58	2.63	18408
2006-10-16	2.54	2.63	2.54	2.63	9840
2006-10-17	2.67	2.67	2.46	2.63	56520
2006-10-18	2.50	2.79	2.50	2.67	30600
2006-10-19	2.75	2.79	2.67	2.67	15096
2006-10-20	2.71	2.83	2.63	2.75	30384
2006-10-23	2.75	2.83	2.71	2.75	9168
2006-10-24	2.75	2.79	2.75	2.75	10992
2006-10-25	2.75	2.75	2.58	2.58	20040
2006-10-26	2.58	2.63	2.54	2.54	10440
2006-10-27	2.54	2.54	2.54	2.54	1968
2006-10-30	2.54	2.63	2.54	2.62	9504
2006-10-31	2.63	2.63	2.54	2.63	13080
2006-11-01	2.63	2.71	2.58	2.67	5760
2006-11-02	2.63	2.63	2.58	2.58	17664
2006-11-03	2.63	2.71	2.54	2.63	28368
2006-11-06	2.67	2.88	2.67	2.67	25224
2006-11-07	2.79	2.79	2.71	2.71	22152
2006-11-08	2.71	2.79	2.71	2.71	7440
2006-11-09	2.75	2.79	2.71	2.71	6840
2006-11-10	2.75	2.83	2.71	2.75	10680
2006-11-13	2.83	2.83	2.75	2.79	888
2006-11-14	2.75	2.75	2.50	2.63	20688
2006-11-15	2.67	2.67	2.50	2.67	36552
2006-11-16	2.67	2.71	2.58	2.67	24528
2006-11-17	2.63	2.67	2.58	2.62	35904
2006-11-20	2.63	2.67	2.63	2.67	14640
2006-11-21	2.63	2.75	2.63	2.67	22800
2006-11-22	2.63	2.67	2.58	2.63	2856
2006-11-24	2.63	2.63	2.63	2.63	192
2006-11-27	2.50	2.50	2.50	2.67	17904
2006-11-28	2.50	2.50	2.50	2.63	8904
2006-11-29	2.50	2.50	2.50	2.71	9528
2006-11-30	2.50	2.50	2.50	2.67	3840
2006-12-01	2.63	2.71	2.63	2.71	5712
2006-12-04	2.67	2.75	2.67	2.75	5952
2006-12-05	2.50	2.50	2.50	2.75	4776
2006-12-06	2.50	2.50	2.50	2.79	2928
2006-12-07	2.50	2.50	2.50	2.71	5856
2006-12-08	2.71	2.75	2.67	2.75	8688
2006-12-11	2.50	2.50	2.50	2.63	18576
2006-12-12	2.50	2.50	2.50	2.63	2256
2006-12-13	2.50	2.50	2.50	2.58	5688
2006-12-14	2.50	2.50	2.50	2.63	10776
2006-12-15	2.63	2.63	2.50	2.58	23088
2006-12-18	2.50	2.50	2.50	2.54	10896
2006-12-19	2.50	2.50	2.08	2.58	13152
2006-12-20	2.50	2.50	2.08	2.58	7152
2006-12-21	2.50	2.50	2.08	2.50	14808
2006-12-22	2.50	2.58	2.46	2.46	13152
2006-12-26	2.08	2.50	2.08	2.50	36528
2006-12-27	2.08	2.08	2.08	2.46	4080
2006-12-28	2.08	2.08	2.08	2.46	4728
2006-12-29	2.46	2.58	2.46	2.58	4224
2007-01-03	2.50	2.50	2.08	2.46	12048
2007-01-04	2.50	2.50	2.08	2.46	9624
2007-01-05	2.42	2.58	2.42	2.58	16320
2007-01-08	2.50	2.50	2.08	2.08	2568
2007-01-09	2.50	2.50	2.08	2.50	3432
2007-01-10	2.08	2.50	2.08	2.50	6264
2007-01-11	2.50	2.50	2.08	2.08	6912
2007-01-12	2.54	2.50	2.08	2.08	46776
2007-01-16	2.08	2.08	2.08	2.08	2256
2007-01-17	2.08	2.08	2.08	2.08	34248
2007-01-18	2.42	2.46	2.33	2.33	23952
2007-01-19	2.33	2.08	2.08	2.08	2304
2007-01-22	2.08	2.08	2.08	2.08	9768
2007-01-23	2.29	2.38	2.25	2.33	9528
2007-01-24	2.38	2.38	2.25	2.25	10512
2007-01-25	2.25	2.29	2.21	2.29	12144
2007-01-26	2.29	2.33	2.29	2.29	4224
2007-01-29	2.29	2.33	2.04	2.17	32208
2007-01-30	2.17	2.25	2.17	2.17	4512
2007-01-31	2.17	2.17	2.13	2.17	2640
2007-02-01	2.17	2.25	2.17	2.17	9792
2007-02-02	2.17	2.25	2.13	2.25	4200
2007-02-05	2.21	2.21	2.13	2.17	4704
2007-02-06	2.17	2.17	2.08	2.13	3360
2007-02-07	2.13	2.17	2.13	2.13	6480
2007-02-08	2.13	2.13	2.08	2.08	12696
2007-02-09	2.08	2.17	2.04	2.08	4176
2007-02-12	2.08	2.08	2.04	2.08	13608
2007-02-13	2.17	2.17	2.13	2.17	6312
2007-02-14	2.04	2.17	2.04	2.17	7344
2007-02-15	2.17	2.25	2.13	2.21	27864
2007-02-16	2.17	2.17	2.17	2.17	5184
2007-02-20	2.29	2.42	2.13	2.42	29424
2007-02-21	2.38	2.42	2.33	2.33	3264
2007-02-22	2.29	2.42	2.25	2.38	5448
2007-02-23	2.33	2.67	2.21	2.67	20640
2007-02-26	2.58	2.67	2.58	2.63	7008
2007-02-27	2.50	2.63	2.50	2.54	15240
2007-02-28	2.46	2.58	2.46	2.54	6048
2007-03-01	2.54	2.54	2.54	2.54	1656
2007-03-02	2.58	2.58	2.58	2.58	12000
2007-03-05	2.58	2.58	2.29	2.33	4968
2007-03-06	2.33	5.08	2.25	2.33	206400
2007-03-07	2.33	3.13	2.33	2.83	27552
2007-03-08	3.08	3.08	2.79	2.79	6696
2007-03-09	2.79	2.92	2.79	2.92	4224
2007-03-12	2.92	2.92	2.63	2.75	15024
2007-03-13	2.71	2.71	2.67	2.71	2928
2007-03-14	2.79	2.79	2.71	2.71	744
2007-03-15	2.71	2.71	2.63	2.71	2016
2007-03-16	2.63	2.79	2.54	2.54	5064
2007-03-19	2.67	2.75	2.67	2.75	1536
2007-03-20	2.75	2.83	2.75	2.83	2112
2007-03-21	2.79	2.87	2.71	2.71	2688
2007-03-22	2.71	2.83	2.71	2.79	5928
2007-03-23	2.75	3.13	2.75	3.13	9072
2007-03-26	3.13	3.13	2.92	2.92	5592
2007-03-27	2.96	3.08	2.92	2.92	2976
2007-03-28	3.00	3.00	2.92	2.92	744
2007-03-29	3.00	3.00	3.00	3.00	936
2007-03-30	3.04	3.08	3.00	3.00	7992
2007-04-02	3.13	3.25	3.08	3.08	2904
2007-04-03	3.08	3.21	2.96	3.00	4464
2007-04-04	3.00	3.01	2.88	2.88	22296
2007-04-05	2.92	3.13	2.92	3.13	7920
2007-04-09	3.04	3.42	3.04	3.13	5352
2007-04-10	3.42	4.21	3.42	4.21	48720
2007-04-11	4.38	4.38	3.67	3.75	35352
2007-04-12	3.79	4.13	3.75	3.96	33936
2007-04-13	4.04	4.58	4.04	4.15	54816
2007-04-16	4.25	4.71	4.21	4.29	24216
2007-04-17	4.29	4.50	4.21	4.33	19056
2007-04-18	4.38	4.38	4.04	4.06	11544
2007-04-19	4.17	4.17	3.96	3.96	12912
2007-04-20	4.17	4.17	3.93	4.00	19080
2007-04-23	3.96	4.13	3.96	4.13	1896
2007-04-24	4.08	4.38	4.08	4.33	51432
2007-04-25	4.42	4.54	4.25	4.33	32208
2007-04-26	4.42	4.50	4.17	4.33	22392
2007-04-27	4.38	4.54	4.25	4.38	26664
2007-04-30	4.46	4.54	3.92	4.17	32520
2007-05-01	4.17	4.17	3.88	3.92	33168
2007-05-02	3.92	4.29	3.92	4.12	30648
2007-05-03	4.21	4.21	4.00	4.00	28128
2007-05-04	4.38	4.96	4.17	4.21	38064
2007-05-07	4.33	4.50	4.13	4.17	16776
2007-05-08	4.17	4.33	4.17	4.33	9288
2007-05-09	4.29	4.29	4.08	4.25	7824
2007-05-10	4.21	4.21	4.17	4.17	5640
2007-05-11	4.17	4.25	4.04	4.25	7152
2007-05-14	4.13	4.17	4.03	4.13	6917
2007-05-15	4.13	4.17	4.00	4.04	11016
2007-05-16	4.13	4.13	4.00	4.00	2784
2007-05-17	4.13	4.17	4.00	4.13	14280
2007-05-18	4.08	4.10	4.00	4.08	1536
2007-05-21	4.17	4.17	4.04	4.08	456
2007-05-22	4.04	4.04	4.00	4.00	5808
2007-05-23	4.00	4.04	3.96	3.96	9960
2007-05-24	3.96	4.04	3.92	3.92	11928
2007-05-25	3.88	4.08	3.88	4.08	1728
2007-05-29	4.00	4.04	3.88	4.04	2232
2007-05-30	3.92	4.08	3.83	4.08	5232
2007-05-31	4.08	4.08	3.92	4.04	7104
2007-06-01	4.04	4.08	3.96	4.00	8160
2007-06-04	4.00	4.17	3.92	4.17	30192
2007-06-05	4.17	4.17	4.00	4.04	8160
2007-06-06	4.08	4.17	4.00	4.08	8472
2007-06-07	4.08	4.08	3.83	4.04	10392
2007-06-08	4.00	4.08	3.83	3.96	4905
2007-06-11	3.96	4.08	3.88	3.96	5088
2007-06-12	3.96	3.96	3.79	3.83	14304
2007-06-13	3.83	3.83	3.67	3.67	4512
2007-06-14	3.54	3.63	3.54	3.63	7728
2007-06-15	3.67	3.79	3.63	3.63	4680
2007-06-18	3.63	3.67	3.58	3.63	8832
2007-06-19	3.63	3.67	3.58	3.58	7008
2007-06-20	3.58	3.63	3.54	3.54	5640
2007-06-21	3.46	3.50	3.46	3.50	48
2007-06-22	3.54	3.54	3.42	3.42	2448
2007-06-25	3.38	3.46	3.38	3.42	2520
2007-06-26	3.38	3.46	3.25	3.33	10440
2007-06-27	3.21	3.33	3.21	3.33	10056
2007-06-28	3.29	3.29	2.88	3.08	4944
2007-06-29	3.04	3.21	3.04	3.13	11040
2007-07-02	3.29	3.33	3.13	3.13	5328
2007-07-03	3.25	3.25	3.04	3.04	2952
2007-07-05	3.13	3.13	3.13	3.13	4512
2007-07-06	3.29	3.29	3.21	3.21	4464
2007-07-09	3.21	3.29	3.17	3.17	6240
2007-07-10	3.17	3.17	3.17	3.17	2400
2007-07-11	3.17	3.29	3.17	3.29	3720
2007-07-12	3.29	3.29	3.13	3.13	312
2007-07-13	3.17	3.17	3.13	3.13	2472
2007-07-16	3.13	3.15	3.00	3.00	4008
2007-07-17	3.04	3.13	3.00	3.04	2616
2007-07-18	2.96	2.96	2.79	2.92	11064
2007-07-19	2.83	3.00	2.79	3.00	6072
2007-07-20	2.96	2.96	2.83	2.83	10296
2007-07-23	2.88	2.88	2.71	2.75	8976
2007-07-24	2.63	2.75	2.58	2.75	4608
2007-07-25	2.75	2.88	2.50	2.67	7248
2007-07-26	2.67	2.75	2.58	2.71	13824
2007-07-27	2.67	2.75	2.63	2.71	5304
2007-07-30	2.71	2.71	2.63	2.63	5328
2007-07-31	2.67	2.71	2.67	2.67	5496
2007-08-01	2.63	2.79	2.63	2.63	2976
2007-08-02	2.67	2.71	2.46	2.65	4344
2007-08-03	2.54	2.71	2.50	2.63	15912
2007-08-06	2.54	2.63	2.29	2.38	5424
2007-08-07	2.42	2.46	2.38	2.38	3408
2007-08-08	2.42	2.58	2.42	2.42	4440
2007-08-09	2.38	2.54	2.38	2.54	1176
2007-08-10	2.54	2.75	2.54	2.75	7392
2007-08-13	2.75	2.83	2.75	2.79	14088
2007-08-14	2.75	2.75	2.63	2.63	6768
2007-08-15	2.63	2.75	2.33	2.33	11136
2007-08-16	2.46	2.50	2.25	2.33	21600
2007-08-17	2.38	2.67	2.21	2.67	2544
2007-08-20	2.59	2.59	2.58	2.58	312
2007-08-21	2.50	2.67	2.50	2.58	1080
2007-08-22	2.58	2.67	2.58	2.67	288
2007-08-23	2.79	2.79	2.63	2.67	2784
2007-08-24	2.67	2.67	2.29	2.63	9240
2007-08-27	2.58	2.63	2.46	2.50	4080
2007-08-28	2.46	2.46	2.21	2.38	5664
2007-08-29	2.33	2.58	2.33	2.43	9096
2007-08-30	2.42	2.46	2.42	2.46	6576
2007-08-31	2.46	2.50	2.42	2.46	5088
2007-09-07	2.42	2.46	2.25	2.29	13872
2007-09-10	2.29	2.38	2.25	2.29	10704
2007-09-11	2.38	2.63	2.38	2.58	7344
2007-09-12	2.58	2.58	2.50	2.51	5040
2007-09-13	2.54	2.63	2.50	2.58	5160
2007-09-14	2.50	2.50	2.38	2.46	2496
2007-09-17	2.50	2.54	2.42	2.42	4008
2007-09-18	2.50	2.50	2.50	2.50	24
2007-09-19	2.46	2.54	2.46	2.54	1656
2007-09-20	2.50	2.50	2.45	2.46	2328
2007-09-21	2.42	2.42	2.38	2.38	2352
2007-09-24	2.38	2.38	2.17	2.33	7032
2007-09-25	2.29	2.29	2.13	2.29	9528
2007-09-26	2.33	2.50	2.33	2.50	4824
2007-09-27	2.54	2.58	2.46	2.58	2880
2007-09-28	2.54	2.54	2.42	2.42	2136
2007-10-01	2.50	2.50	2.29	2.33	2400
2007-10-02	2.42	2.54	2.29	2.29	6408
2007-10-03	2.29	2.38	2.29	2.33	5664
2007-10-04	2.42	2.50	2.42	2.50	11352
2007-10-05	2.50	2.50	2.46	2.46	288
2007-10-08	2.42	2.42	2.42	2.42	240
2007-10-09	2.54	2.54	2.50	2.50	1776
2007-10-10	2.58	3.42	2.58	3.00	14928
2007-10-11	3.25	3.33	3.13	3.13	5112
2007-10-12	3.33	3.83	3.33	3.54	16800
2007-10-15	3.71	3.71	3.46	3.44	6768
2007-10-16	3.50	3.54	3.21	3.54	9480
2007-10-17	3.50	3.54	3.33	3.33	4848
2007-10-18	3.54	3.54	2.92	3.13	3936
2007-10-19	3.03	3.25	2.82	2.92	5904
2007-10-22	3.25	3.33	3.17	3.33	3960
2007-10-23	3.29	3.29	3.13	3.17	2376
2007-10-24	3.13	3.21	2.83	3.21	3744
2007-10-25	3.29	3.33	3.13	3.33	9216
2007-10-26	3.29	3.33	3.21	3.33	6696
2007-10-29	3.33	3.33	2.92	3.13	5928
2007-10-30	2.88	3.13	2.88	3.13	3336
2007-10-31	3.13	3.13	2.83	2.83	936
2007-11-01	2.79	2.96	2.75	2.75	2520
2007-11-02	2.83	3.04	2.83	3.04	2808
2007-11-05	3.17	3.17	2.88	2.92	3936
2007-11-06	2.92	3.04	2.88	2.96	1200
2007-11-07	2.75	2.96	2.71	2.71	528
2007-11-08	2.88	3.04	2.88	2.88	9024
2007-11-09	2.75	2.88	2.71	2.83	4848
2007-11-12	2.58	2.92	2.54	2.71	5568
2007-11-13	2.83	2.83	2.50	2.58	5424
2007-11-14	2.71	2.71	2.38	2.63	4392
2007-11-15	2.50	2.75	2.50	2.67	5688
2007-11-16	2.63	2.79	2.63	2.79	7824
2007-11-19	2.46	2.58	2.42	2.50	17472
2007-11-20	2.54	2.54	2.38	2.38	15936
2007-11-21	2.21	2.54	2.21	2.33	25512
2007-11-23	2.46	2.46	2.33	2.33	5160
2007-11-26	2.38	2.54	2.38	2.54	11328
2007-11-27	2.54	2.54	2.33	2.38	10416
2007-11-28	2.38	2.42	2.29	2.33	6144
2007-11-29	2.33	2.50	2.08	2.50	20496
2007-11-30	2.17	2.25	2.08	2.25	3048
2007-12-03	2.13	2.29	2.08	2.29	20304
2007-12-04	2.17	2.38	2.17	2.38	6288
2007-12-05	0.63	0.67	0.34	0.50	683328
2007-12-06	0.50	0.50	0.42	0.42	69960
2007-12-07	0.43	0.46	0.33	0.33	82752
2007-12-10	0.33	0.46	0.33	0.45	103476
2007-12-11	0.46	0.46	0.42	0.42	46608
2007-12-12	0.42	0.50	0.42	0.49	62904
2007-12-13	0.46	0.50	0.42	0.46	28560
2007-12-14	0.46	0.46	0.38	0.45	49008
2007-12-17	0.42	0.42	0.38	0.42	54576
2007-12-18	0.38	0.46	0.38	0.46	43152
2007-12-19	0.38	0.45	0.38	0.38	5880
2007-12-20	0.38	0.45	0.38	0.38	81336
2007-12-21	0.42	0.42	0.38	0.42	22032
2007-12-24	0.42	0.42	0.38	0.38	35016
2007-12-26	0.38	0.38	0.38	0.38	26472
2007-12-27	0.38	0.38	0.38	0.38	30816
2007-12-28	0.34	0.41	0.34	0.34	25960
2007-12-31	0.34	0.41	0.25	0.41	25728
2008-01-02	0.42	0.42	0.33	0.33	4008
2008-01-03	0.34	0.37	0.33	0.35	10104
2008-01-04	0.38	0.38	0.34	0.37	13872
2008-01-07	0.37	0.37	0.34	0.34	2280
2008-01-08	0.38	0.38	0.38	0.38	4800
2008-01-09	0.38	0.38	0.29	0.33	26280
2008-01-10	0.33	0.38	0.33	0.33	24180
2008-01-11	0.33	0.38	0.29	0.33	41630
2008-01-14	0.36	0.36	0.33	0.33	9744
2008-01-15	0.33	0.34	0.33	0.33	11160
2008-01-16	0.33	0.33	0.29	0.29	6240
2008-01-17	0.29	0.29	0.29	0.29	1356
2008-01-18	0.33	0.33	0.29	0.29	3456
2008-01-22	0.29	0.29	0.29	0.29	14097
2008-01-23	0.29	0.33	0.29	0.29	9072
2008-01-24	0.33	0.33	0.29	0.33	16824
2008-01-25	0.25	0.33	0.25	0.32	9264
2008-01-28	0.29	0.29	0.29	0.29	2640
2008-01-30	0.32	0.32	0.32	0.32	264
2008-01-31	0.27	0.33	0.27	0.33	19416
2008-02-01	0.33	0.42	0.33	0.40	18144
2008-02-04	0.38	0.41	0.37	0.41	11232
2008-02-05	0.41	0.50	0.41	0.50	22548
2008-02-06	0.50	0.50	0.45	0.45	7800
2008-02-07	0.38	0.45	0.38	0.45	4512
2008-02-08	0.45	0.45	0.33	0.44	2136
2008-02-11	0.42	0.45	0.42	0.45	2496
2008-02-12	0.38	0.44	0.38	0.43	624
2008-02-13	0.45	0.46	0.42	0.46	2389
2008-02-14	0.42	0.42	0.38	0.42	144
2008-02-15	0.38	0.42	0.38	0.41	12576
2008-02-19	0.42	0.42	0.42	0.42	2400
2008-02-20	0.42	0.83	0.38	0.48	47232
2008-02-21	0.50	0.50	0.38	0.50	5808
2008-02-27	0.46	0.63	0.46	0.50	43368
2008-02-28	0.42	0.54	0.40	0.46	552
2008-02-29	0.40	0.46	0.40	0.46	672
2008-03-03	0.46	0.46	0.40	0.46	4152
2008-03-04	0.50	0.50	0.40	0.50	360
2008-03-05	0.50	0.50	0.50	0.50	432
2008-03-06	0.50	0.50	0.50	0.50	480
2008-03-07	0.50	0.50	0.40	0.42	11098
2008-03-10	0.42	0.42	0.40	0.42	1440
2008-03-11	0.40	0.42	0.40	0.42	312
2008-03-12	0.46	0.46	0.38	0.42	2712
2008-03-13	0.42	0.42	0.33	0.38	50424
2008-03-14	0.37	0.37	0.29	0.33	11616
2008-03-17	0.29	0.31	0.29	0.31	7752
2008-03-18	0.37	0.37	0.25	0.29	16032
2008-03-19	0.29	0.29	0.29	0.29	14832
2008-03-20	0.33	0.33	0.29	0.29	15528
2008-03-24	0.31	0.31	0.29	0.29	1728
2008-03-25	0.31	0.31	0.29	0.29	3936
2008-03-26	0.21	0.33	0.21	0.33	15695
2008-03-27	0.33	0.33	0.33	0.33	10788
2008-03-28	0.33	0.40	0.33	0.40	15631
2008-03-31	0.40	0.46	0.29	0.38	7800
2008-04-01	0.37	0.38	0.33	0.33	10632
2008-04-02	0.33	0.33	0.25	0.29	17592
2008-04-03	0.29	0.33	0.25	0.33	6744
2008-04-04	0.33	0.35	0.27	0.30	22824
2008-04-07	0.31	0.35	0.31	0.33	14496
2008-04-08	0.33	0.33	0.29	0.33	16440
2008-04-09	0.33	0.35	0.29	0.35	15936
2008-04-10	0.33	0.33	0.29	0.33	29592
2008-04-11	0.33	0.33	0.29	0.29	3720
2008-04-14	0.33	0.33	0.29	0.33	12768
2008-04-15	0.33	0.33	0.33	0.33	1320
2008-04-16	0.33	0.33	0.31	0.33	4248
2008-04-17	0.32	0.32	0.29	0.32	5808
2008-04-18	0.31	0.32	0.31	0.32	2640
2008-04-21	0.32	0.32	0.26	0.31	12247
2008-04-22	0.29	0.29	0.29	0.29	600
2008-04-23	0.26	0.31	0.26	0.31	13752
2008-04-24	0.29	0.31	0.25	0.31	2088
2008-04-25	0.29	0.29	0.29	0.29	5760
2008-04-28	0.33	0.33	0.27	0.33	9636
2008-04-29	0.29	0.33	0.29	0.33	312
2008-04-30	0.29	0.29	0.26	0.29	1776
2008-05-01	0.26	0.29	0.25	0.29	9360
2008-05-02	0.29	0.29	0.25	0.29	14640
2008-05-05	0.25	0.29	0.25	0.28	5040
2008-05-06	0.25	0.27	0.21	0.23	28632
2008-05-07	0.21	0.25	0.21	0.25	10056
2008-05-08	0.25	0.25	0.25	0.25	882
2008-05-09	0.25	0.27	0.21	0.25	60954
2008-05-12	0.23	0.27	0.23	0.27	504
2008-05-14	0.22	0.29	0.21	0.29	3240
2008-05-15	0.21	0.25	0.21	0.25	13139
2008-05-16	0.23	0.23	0.21	0.23	1889
2008-05-19	0.21	0.25	0.21	0.23	14532
2008-05-20	0.21	0.25	0.21	0.25	10560
2008-05-21	0.21	0.27	0.19	0.27	11016
2008-05-22	0.29	0.29	0.21	0.25	4758
2008-05-23	0.25	0.25	0.19	0.25	15007
2008-05-27	0.25	0.27	0.21	0.27	6216
2008-05-28	0.27	0.27	0.25	0.27	2400
2008-05-29	0.25	0.25	0.25	0.25	216
2008-05-30	0.21	0.27	0.21	0.27	432
2008-06-02	0.27	0.27	0.25	0.25	1116
2008-06-03	0.27	0.27	0.27	0.27	2424
2008-06-04	0.23	0.26	0.23	0.26	565
2008-06-05	0.25	0.26	0.25	0.26	3768
2008-06-06	0.26	0.27	0.25	0.27	3606
2008-06-09	0.27	0.29	0.25	0.29	3888
2008-06-10	0.27	0.27	0.27	0.27	2832
2008-06-11	0.29	0.33	0.21	0.33	39480
2008-06-12	0.33	0.38	0.33	0.35	25687
2008-06-13	0.37	0.37	0.27	0.33	16632
2008-06-16	0.33	0.33	0.27	0.31	7226
2008-06-17	0.31	0.31	0.25	0.31	432
2008-06-18	0.31	0.31	0.25	0.29	3000
2008-06-19	0.29	0.31	0.25	0.31	744
2008-06-20	0.31	0.31	0.31	0.31	360
2008-06-23	0.35	0.35	0.25	0.31	6070
2008-06-24	0.25	0.30	0.25	0.30	3840
2008-06-25	0.28	0.31	0.28	0.30	13129
2008-06-26	0.30	0.32	0.29	0.29	17397
2008-06-27	0.32	0.32	0.29	0.29	704
2008-06-30	0.31	0.31	0.29	0.29	7204
2008-07-01	0.29	0.29	0.27	0.27	3408
2008-07-02	0.29	0.31	0.29	0.31	4248
2008-07-03	0.29	0.32	0.27	0.32	2424
2008-07-07	0.27	0.29	0.25	0.25	19224
2008-07-08	0.29	0.29	0.21	0.21	25002
2008-07-09	0.25	0.28	0.25	0.27	4812
2008-07-10	0.27	0.27	0.25	0.25	3835
2008-07-11	0.26	0.26	0.25	0.25	2832
2008-07-14	0.26	0.29	0.26	0.29	1512
2008-07-15	0.29	0.29	0.21	0.26	20002
2008-07-16	0.28	0.28	0.21	0.21	36504
2008-07-17	0.25	0.25	0.21	0.25	6864
2008-07-18	0.29	0.29	0.24	0.24	2040
2008-07-21	0.24	0.24	0.24	0.24	2400
2008-07-22	0.25	0.27	0.24	0.27	7286
2008-07-23	0.27	0.27	0.27	0.27	13530
2008-07-24	0.27	0.27	0.27	0.27	480
2008-07-28	0.25	0.27	0.23	0.23	5128
2008-07-29	0.23	0.23	0.21	0.21	720
2008-07-30	0.21	0.25	0.21	0.21	20231
2008-07-31	0.27	0.27	0.17	0.25	17880
2008-08-01	0.25	0.25	0.21	0.25	9601
2008-08-04	0.25	0.25	0.21	0.25	7344
2008-08-05	0.21	0.21	0.17	0.21	37320
2008-08-06	0.21	0.21	0.17	0.21	3637
2008-08-07	0.25	0.25	0.17	0.20	29325
2008-08-08	0.19	0.20	0.18	0.20	96
2008-08-11	0.17	0.21	0.17	0.17	3648
2008-08-12	0.21	0.21	0.19	0.19	20976
2008-08-13	0.23	0.23	0.19	0.19	2039
2008-08-14	0.21	0.23	0.17	0.21	22728
2008-08-15	0.22	0.22	0.21	0.21	1716
2008-08-18	0.17	0.21	0.17	0.17	4080
2008-08-19	0.21	0.25	0.18	0.18	99799
2008-08-20	0.21	0.21	0.18	0.18	1995
2008-08-21	0.17	0.21	0.17	0.21	27504
2008-08-22	0.19	0.19	0.17	0.17	7349
2008-08-25	0.18	0.21	0.17	0.21	24578
2008-08-26	0.21	0.23	0.17	0.17	7968
2008-08-27	0.22	0.22	0.17	0.17	4062
2008-08-28	0.20	0.21	0.18	0.21	17640
2008-08-29	0.17	0.21	0.17	0.21	30623
2008-09-02	0.17	0.21	0.17	0.17	4596
2008-09-03	0.17	0.17	0.17	0.17	3360
2008-09-04	0.17	0.17	0.15	0.17	3948
2008-09-05	0.15	0.17	0.13	0.17	10759
2008-09-08	0.14	0.17	0.13	0.16	8503
2008-09-09	0.16	0.17	0.16	0.17	6172
2008-09-10	0.13	0.17	0.13	0.17	2784
2008-09-11	0.17	0.17	0.13	0.13	5460
2008-09-12	0.13	0.21	0.13	0.13	20812
2008-09-15	0.15	0.17	0.08	0.08	16150
2008-09-16	0.05	0.21	0.05	0.08	87720
2008-09-17	0.13	0.13	0.05	0.08	30072
2008-09-18	0.13	0.13	0.05	0.08	13632
2008-09-19	0.06	0.13	0.06	0.08	25405
2008-09-22	0.08	0.08	0.08	0.08	1920
2008-09-23	0.08	0.13	0.05	0.13	77530
2008-09-24	0.13	0.13	0.05	0.06	47376
2008-09-25	0.08	0.12	0.07	0.09	10349
2008-09-26	0.08	0.08	0.04	0.04	618000
2008-09-29	0.07	0.07	0.04	0.04	55530
2008-09-30	0.07	0.08	0.05	0.05	73111
2010-06-10	69.58	76.33	69.58	74.92	2092
2010-06-11	74.17	75.92	72.98	74.54	36264
2010-06-14	75.58	76.17	74.50	75.25	3948
2010-06-15	75.46	77.67	74.96	77.63	4193
2010-06-16	77.08	80.13	77.08	79.83	4368
2010-06-17	79.75	79.75	77.79	79.25	3055
2010-06-18	79.42	80.17	79.13	79.13	7072
2010-06-21	80.08	80.42	76.92	77.17	1996
2010-06-22	77.21	78.46	75.21	75.63	2588
2010-06-23	75.29	77.83	75.17	77.50	2551
2010-06-24	77.00	77.08	74.75	74.83	3624
2010-06-25	75.38	79.25	74.04	78.92	40165
2010-06-28	78.25	78.63	74.25	74.71	8421
2010-06-29	72.71	72.71	67.96	69.17	9319
2010-06-30	69.25	69.58	66.63	66.67	5696
2010-07-01	67.21	68.21	64.71	66.33	4316
2010-07-02	67.21	67.21	64.63	65.08	5283
2010-07-06	66.42	66.83	63.46	63.75	8818
2010-07-07	63.96	66.71	63.29	66.21	10161
2010-07-08	66.58	67.46	65.08	65.50	11147
2010-07-09	65.33	66.79	64.67	66.79	2777
2010-07-12	66.79	66.92	65.88	65.88	1786
2010-07-13	66.75	68.71	66.21	68.50	5603
2010-07-14	67.88	68.21	67.42	67.67	2209
2010-07-15	67.63	68.25	65.38	67.96	8586
2010-07-16	67.83	67.83	65.13	65.25	13226
2010-07-19	65.83	66.17	64.08	65.71	2615
2010-07-20	64.96	67.92	64.96	67.83	4286
2010-07-21	67.92	68.54	65.38	66.21	6755
2010-07-22	67.04	68.71	67.04	68.29	5889
2010-07-23	67.71	69.00	65.25	68.71	4418
2010-07-26	68.75	69.79	68.04	69.29	5719
2010-07-27	70.13	70.71	68.33	69.54	2858
2010-07-28	69.58	69.58	66.29	67.92	3977
2010-07-29	68.38	69.04	66.00	66.79	5161
2010-07-30	66.67	68.13	66.04	66.88	6776
2010-08-02	66.54	67.63	65.79	67.00	9021
2010-08-03	66.88	67.75	66.54	66.83	2763
2010-08-04	67.54	67.83	66.17	67.75	2961
2010-08-05	67.25	67.67	66.08	66.79	2564
2010-08-06	65.92	65.92	62.33	64.00	29789
2010-08-09	64.50	64.75	63.46	64.21	8539
2010-08-10	63.54	63.58	61.63	62.50	5944
2010-08-11	61.46	61.46	58.75	58.79	7507
2010-08-12	57.88	59.83	57.83	59.50	3299
2010-08-13	59.42	59.42	56.92	57.29	4737
2010-08-16	57.17	59.17	56.75	58.46	4398
2010-08-17	59.42	60.21	58.88	59.38	2974
2010-08-18	59.46	60.50	59.04	59.50	3919
2010-08-19	59.42	59.71	57.38	57.88	6727
2010-08-20	57.38	59.96	56.21	57.92	17909
2010-08-23	58.50	59.17	55.96	56.00	5434
2010-08-24	55.25	56.29	54.25	54.79	4106
2010-08-25	54.50	56.50	54.33	56.29	3330
2010-08-26	56.71	56.83	55.71	55.79	2414
2010-08-27	56.25	58.54	55.79	58.50	2661
2010-08-30	58.25	59.50	55.71	55.71	3054
2010-08-31	55.63	56.58	54.42	54.42	9666
2010-09-01	55.46	56.71	54.88	56.13	6319
2010-09-02	56.25	58.67	56.25	57.50	1900
2010-09-03	58.08	59.67	57.50	58.83	4426
2010-09-07	58.71	59.08	56.42	56.67	3015
2010-09-08	57.00	59.00	54.93	56.13	6177
2010-09-09	56.83	57.04	55.75	55.75	3621
2010-09-10	55.88	57.92	54.79	56.33	11836
2010-09-13	56.67	57.65	56.46	57.33	10230
2010-09-14	57.17	57.17	55.50	55.50	2794
2010-09-15	54.21	56.00	54.00	55.88	3310
2010-09-16	56.04	56.50	55.88	56.25	6351
2010-09-17	56.75	58.33	56.04	58.33	14321
2010-09-20	58.33	63.04	58.33	62.71	7876
2010-09-21	62.46	62.92	60.71	60.88	6540
2010-09-22	61.13	61.13	59.92	59.96	3487
2010-09-23	59.54	61.46	58.83	58.83	6808
2010-09-24	59.67	61.25	59.67	60.42	7749
2010-09-27	60.58	60.62	58.75	58.88	4836
2010-09-28	60.71	60.71	58.46	59.33	7090
2010-09-29	59.29	59.50	58.96	59.25	6292
2010-09-30	60.00	60.83	59.18	60.38	4917
2010-10-01	60.67	62.08	59.96	61.29	3207
2010-10-04	61.29	62.05	60.23	60.96	4632
2010-10-05	61.75	64.21	61.54	64.21	5269
2010-10-06	63.88	63.88	62.29	63.13	3732
2010-10-07	63.92	64.17	62.50	62.50	3264
2010-10-08	62.71	64.54	61.63	64.13	2870
2010-10-11	64.25	65.00	63.58	64.21	1810
2010-10-12	64.17	64.21	62.17	64.00	3905
2010-10-13	64.29	65.63	64.08	65.42	5003
2010-10-14	65.58	67.67	64.88	67.58	4910
2010-10-15	68.17	68.25	66.58	67.83	6217
2010-10-18	68.29	70.13	68.13	70.00	6871
2010-10-19	68.88	69.08	66.29	66.83	4789
2010-10-20	13.49	13.72	13.37	13.54	18399
2010-10-21	13.68	13.81	13.56	13.76	26374
2010-10-22	13.83	13.93	13.76	13.89	18044
2010-10-25	14.00	14.00	13.88	13.99	24342
2010-10-26	13.96	14.02	13.87	13.93	16128
2010-10-27	13.85	13.92	13.34	13.61	25900
2010-10-28	13.82	13.87	13.66	13.78	14226
2010-10-29	13.75	13.89	13.61	13.83	41415
2010-11-01	13.83	13.92	13.40	13.58	29444
2010-11-02	13.78	14.05	13.65	14.03	28086
2010-11-03	14.10	14.13	13.63	13.96	20349
2010-11-04	14.13	14.29	14.04	14.29	29151
2010-11-05	14.26	14.36	13.74	14.32	19790
2010-11-08	14.33	14.33	13.98	14.17	21074
2010-11-09	14.14	14.16	13.79	14.12	89992
2010-11-10	14.19	14.24	13.74	14.24	17497
2010-11-11	14.04	14.04	13.79	13.87	26679
2010-11-12	13.64	13.95	13.62	13.65	18919
2010-11-15	13.75	13.91	13.60	13.89	17373
2010-11-16	13.88	14.20	13.78	13.88	54603
2010-11-17	13.88	13.93	13.58	13.61	14496
2010-11-18	13.83	14.03	13.77	14.00	11212
2010-11-19	13.95	13.95	13.77	13.81	13396
2010-11-22	13.69	13.72	13.50	13.63	20946
2010-11-23	13.50	13.50	13.23	13.41	14907
2010-11-24	13.42	13.88	13.41	13.88	19848
2010-11-26	13.95	13.95	13.85	13.87	5767
2010-11-29	13.81	13.81	13.31	13.74	31348
2010-11-30	13.51	13.58	13.36	13.45	12040
2010-12-01	13.73	13.78	13.27	13.31	25831
2010-12-02	13.38	13.45	13.27	13.44	19188
2010-12-03	13.30	13.39	13.13	13.32	20917
2010-12-06	13.23	13.43	13.23	13.40	17130
2010-12-07	13.51	13.58	13.32	13.58	25912
2010-12-08	13.71	13.71	13.13	13.13	39208
2010-12-09	13.08	13.08	12.57	12.92	83229
2010-12-10	13.08	13.21	12.87	13.10	58034
2010-12-13	13.21	13.38	12.85	13.29	46897
2010-12-14	13.38	13.38	13.13	13.33	24092
2010-12-15	13.27	13.30	12.91	13.00	302451
2010-12-16	12.99	13.40	12.86	13.38	37453
2010-12-17	13.30	13.33	12.93	13.30	52066
2010-12-20	13.41	13.42	13.13	13.14	25143
2010-12-21	13.18	13.45	13.05	13.38	51622
2010-12-22	13.37	13.42	13.16	13.33	31135
2010-12-23	13.29	13.30	13.16	13.25	7860
2010-12-27	13.18	13.35	12.93	13.21	28758
2010-12-28	13.32	13.52	13.08	13.14	17060
2010-12-29	13.14	13.21	12.37	12.68	48420
2010-12-30	12.65	12.83	12.65	12.74	13225
2010-12-31	12.69	12.93	12.60	12.80	16141
2011-01-03	12.83	13.07	12.80	12.89	45027
2011-01-04	12.88	13.19	12.54	12.98	51320
2011-01-05	12.98	13.23	12.83	13.23	16022
2011-01-06	13.28	13.31	13.07	13.17	22876
2011-01-07	13.24	13.24	12.96	13.13	13188
2011-01-10	13.08	13.16	12.94	13.00	14059
2011-01-11	13.03	13.07	12.93	12.94	14371
2011-01-12	13.05	13.05	12.92	12.98	11278
2011-01-13	12.92	12.96	12.65	12.65	22015
2011-01-14	12.72	12.88	12.66	12.81	18452
2011-01-18	12.84	12.88	12.63	12.83	26206
2011-01-19	12.82	12.83	12.52	12.65	48739
2011-01-20	12.59	12.67	12.53	12.53	23792
2011-01-21	12.58	12.92	12.58	12.63	37310
2011-01-24	12.72	12.86	12.53	12.70	32832
2011-01-25	12.64	12.70	12.51	12.65	20618
2011-01-26	12.64	12.85	12.60	12.83	17481
2011-01-27	12.91	12.97	12.69	12.84	40147
2011-01-28	12.76	12.83	12.57	12.60	38517
2011-01-31	12.69	12.79	12.53	12.55	21064
2011-02-01	12.72	12.91	12.55	12.87	16029
2011-02-02	12.87	13.12	12.87	12.99	21801
2011-02-03	12.93	13.04	12.92	13.00	17887
2011-02-04	13.00	13.00	12.77	12.81	13032
2011-02-07	12.82	13.04	12.79	12.85	24884
2011-02-08	12.89	12.91	12.73	12.88	11947
2011-02-09	12.80	12.88	12.67	12.73	23323
2011-02-10	12.73	12.77	12.64	12.66	12013
2011-02-11	12.56	12.69	12.56	12.64	14982
2011-02-14	12.78	12.83	12.62	12.67	30513
2011-02-15	12.66	12.70	12.58	12.63	22614
2011-02-16	12.63	12.81	12.50	12.71	41534
2011-02-17	12.65	12.79	12.39	12.73	28904
2011-02-18	12.78	12.78	12.63	12.73	23510
2011-02-22	12.68	12.80	12.51	12.51	23716
2011-02-23	12.55	12.63	12.26	12.40	44409
2011-02-24	12.44	12.54	12.42	12.48	19842
2011-02-25	12.52	12.58	12.21	12.33	81808
2011-02-28	12.33	12.33	11.96	12.23	37532
2011-03-01	12.17	12.18	11.91	12.03	25770
2011-03-02	12.05	12.38	12.05	12.33	9740
2011-03-03	12.44	12.58	12.38	12.48	27501
2011-03-04	12.52	12.53	12.26	12.43	27992
2011-03-07	12.52	12.54	12.09	12.09	34740
2011-03-08	12.13	12.36	12.13	12.26	11617
2011-03-09	12.25	12.43	12.18	12.40	9052
2011-03-10	12.21	12.24	11.65	11.65	49539
2011-03-11	11.57	11.57	11.13	11.50	44337
2011-03-14	11.46	11.60	11.28	11.38	29938
2011-03-15	11.31	11.36	11.26	11.32	21445
2011-03-16	11.28	11.50	11.28	11.37	37063
2011-03-17	11.58	11.62	11.46	11.49	25104
2011-03-18	11.59	11.60	11.37	11.54	45578
2011-03-21	11.68	11.89	11.57	11.89	19330
2011-03-22	11.92	11.99	11.82	11.97	13408
2011-03-23	11.92	12.14	11.88	12.10	21369
2011-03-24	12.15	12.15	12.03	12.13	14898
2011-03-25	12.17	12.40	12.17	12.21	14978
2011-03-28	12.22	12.49	11.97	12.12	38144
2011-03-29	12.39	13.08	12.39	12.96	76512
2011-03-30	13.25	13.33	13.11	13.14	33391
2011-03-31	13.18	13.33	13.03	13.30	54656
2011-04-01	13.35	13.41	13.17	13.38	36206
2011-04-04	13.47	13.54	13.23	13.41	43363
2011-04-05	13.34	13.54	13.34	13.50	12777
2011-04-06	13.51	13.95	13.49	13.86	71918
2011-04-07	13.83	13.96	13.63	13.69	26265
2011-04-08	13.83	13.84	13.28	13.33	28471
2011-04-11	13.33	13.50	13.33	13.38	21204
2011-04-12	13.32	13.54	13.19	13.19	17568
2011-04-13	13.32	13.35	13.17	13.22	38872
2011-04-14	13.12	13.23	13.08	13.21	6594
2011-04-15	13.18	13.72	13.13	13.69	32302
2011-04-18	13.48	13.77	13.38	13.59	16627
2011-04-19	13.73	13.78	13.36	13.36	20403
2011-04-20	13.53	13.58	12.68	13.58	20090
2011-04-21	13.67	13.72	13.48	13.72	13465
2011-04-25	13.72	13.94	13.53	13.94	22431
2011-04-26	13.93	13.98	13.62	13.96	38667
2011-04-27	13.93	14.03	13.82	13.97	22666
2011-04-28	13.97	14.38	13.97	14.38	37522
2011-04-29	14.39	14.54	14.03	14.40	45081
2011-05-02	14.32	14.32	13.77	13.77	27404
2011-05-03	13.82	14.36	13.82	14.03	39426
2011-05-04	14.01	14.15	13.75	13.76	36914
2011-05-05	13.78	14.04	13.53	13.66	24410
2011-05-06	13.81	13.99	13.57	13.68	25635
2011-05-09	13.62	13.99	13.62	13.98	23608
2011-05-10	14.04	14.33	13.88	14.33	28833
2011-05-11	14.27	14.38	14.17	14.23	23917
2011-05-12	14.15	14.32	14.08	14.27	21588
2011-05-13	14.30	14.30	14.10	14.13	11758
2011-05-16	14.05	14.05	13.64	13.73	25224
2011-05-17	13.64	13.71	13.57	13.63	15254
2011-05-18	13.64	13.84	13.53	13.84	19594
2011-05-19	13.93	14.07	13.84	14.03	20808
2011-05-20	13.94	14.08	13.77	13.92	52684
2011-05-23	13.71	13.74	13.33	13.38	60307
2011-05-24	13.46	13.48	13.23	13.25	23025
2011-05-25	13.23	13.53	12.24	13.45	30050
2011-05-26	13.41	13.59	12.83	13.59	48462
2011-05-27	13.61	13.63	13.38	13.59	40099
2011-05-31	13.70	13.93	13.33	13.93	48594
2011-06-01	14.00	14.57	12.98	12.98	61828
2011-06-02	13.04	13.60	13.00	13.23	41090
2011-06-03	13.03	13.19	12.98	13.13	33980
2011-06-06	13.13	13.40	13.09	13.13	19224
2011-06-07	13.28	13.28	12.99	13.08	14787
2011-06-08	13.02	13.48	13.02	13.43	13726
2011-06-09	13.48	13.75	13.45	13.52	31129
2011-06-10	13.45	13.53	13.26	13.32	27253
2011-06-13	13.42	13.45	13.23	13.23	17847
2011-06-14	13.38	13.66	13.13	13.54	40857
2011-06-15	13.40	13.53	13.26	13.38	17343
2011-06-16	13.39	13.51	12.73	13.02	71545
2011-06-17	13.06	13.14	12.91	13.05	52045
2011-06-20	12.96	13.15	12.77	13.14	20739
2011-06-21	13.26	13.57	13.10	13.53	62443
2011-06-22	13.48	13.50	13.02	13.05	18913
2011-06-23	12.80	13.23	12.80	13.13	50868
2011-06-24	13.17	13.58	13.02	13.43	225060
2011-06-27	13.39	13.65	13.35	13.59	29838
2011-06-28	13.63	13.74	13.62	13.73	79584
2011-06-29	13.75	13.83	13.62	13.78	33256
2011-06-30	13.87	13.87	13.75	13.83	17816
2011-07-01	13.92	14.02	13.84	13.92	37642
2011-07-05	13.94	14.21	13.93	14.17	34568
2011-07-06	14.18	14.29	14.02	14.29	42813
2011-07-07	14.29	14.46	14.21	14.33	59608
2011-07-08	14.13	14.36	13.90	14.14	44864
2011-07-11	13.98	14.36	13.96	14.29	20457
2011-07-12	14.28	14.50	13.88	13.88	101714
2011-07-13	13.95	14.17	13.72	14.10	25520
2011-07-14	14.15	14.23	14.07	14.15	64202
2011-07-15	14.15	14.22	14.06	14.08	54116
2011-07-18	14.01	14.08	13.78	13.79	49192
2011-07-19	13.79	14.22	13.79	14.18	29268
2011-07-20	14.16	14.53	14.08	14.41	63900
2011-07-21	14.45	14.67	14.38	14.65	22252
2011-07-22	14.60	14.72	14.49	14.58	56535
2011-07-25	14.40	14.71	14.35	14.51	51277
2011-07-26	14.57	14.71	14.50	14.68	35218
2011-07-27	14.63	14.71	14.18	14.28	39274
2011-07-28	14.34	14.57	14.27	14.53	17700
2011-07-29	14.39	14.53	14.25	14.36	24160
2011-08-01	14.79	14.90	14.47	14.86	61657
2011-08-02	14.73	14.88	14.63	14.63	54988
2011-08-03	14.71	14.90	14.43	14.88	37209
2011-08-04	14.76	14.76	13.99	14.00	68887
2011-08-05	14.49	14.71	14.00	14.15	44012
2011-08-08	13.80	14.16	13.04	13.04	77666
2011-08-09	13.18	13.76	11.90	13.48	61153
2011-08-10	13.14	13.44	12.18	12.21	59313
2011-08-11	12.24	13.16	12.20	13.01	39626
2011-08-12	13.03	13.34	12.58	12.67	32704
2011-08-15	12.97	13.08	12.58	13.08	35864
2011-08-16	12.89	13.26	12.82	12.99	26114
2011-08-17	13.08	13.12	12.80	12.96	25561
2011-08-18	12.62	12.81	12.33	12.38	55540
2011-08-19	12.24	12.53	11.96	11.97	51673
2011-08-22	12.13	12.13	11.79	11.93	29695
2011-08-23	12.16	12.40	11.95	12.39	74287
2011-08-24	12.27	12.99	12.10	12.86	53911
2011-08-25	12.92	12.98	11.96	11.98	104882
2011-08-26	11.98	12.53	11.97	12.49	10941
2011-08-29	12.61	13.09	12.54	13.08	51115
2011-08-30	12.93	13.62	12.93	13.53	101179
2011-08-31	13.92	15.00	13.67	13.78	69344
2011-09-01	13.78	13.97	13.33	13.41	43435
2011-09-02	12.54	13.58	12.54	13.25	60910
2011-09-06	12.88	13.32	12.80	13.12	69888
2011-09-07	13.40	13.60	12.97	13.35	71694
2011-09-08	13.28	13.38	13.07	13.23	23187
2011-09-09	13.03	13.21	12.84	13.03	30726
2011-09-12	12.89	13.20	12.89	13.13	64412
2011-09-13	13.23	13.32	13.13	13.25	27351
2011-09-14	13.40	13.53	13.00	13.28	45102
2011-09-15	13.36	13.51	13.28	13.40	11779
2011-09-16	13.40	13.68	13.32	13.55	47430
2011-09-19	13.26	13.51	13.19	13.35	38646
2011-09-20	13.44	13.59	13.08	13.10	13772
2011-09-21	13.14	13.50	13.06	13.11	49328
2011-09-22	13.08	13.39	12.93	13.03	57014
2011-09-23	13.04	13.48	13.04	13.27	63657
2011-09-26	13.36	13.63	13.23	13.62	56624
2011-09-27	13.83	14.03	13.33	13.87	364714
2011-09-28	13.93	14.15	13.75	13.85	134389
2011-09-29	14.17	14.39	13.86	14.29	161630
2011-09-30	14.13	14.28	13.63	14.07	102784
2011-10-03	13.99	14.23	13.28	13.31	54640
2011-10-04	13.16	13.86	13.07	13.71	52014
2011-10-05	13.76	13.83	13.57	13.79	39201
2011-10-06	13.74	13.88	13.67	13.87	47661
2011-10-07	13.87	13.96	13.49	13.69	80763
2011-10-10	13.89	14.04	13.85	14.04	27854
2011-10-11	13.91	14.17	13.78	14.13	33651
2011-10-12	14.10	14.21	14.08	14.21	43218
2011-10-13	14.14	14.43	14.13	14.43	284575
2011-10-14	14.43	14.55	14.19	14.54	34315
2011-10-17	14.41	14.46	14.20	14.25	276228
2011-10-18	14.28	14.83	14.15	14.76	77654
2011-10-19	14.68	14.83	14.29	14.39	43110
2011-10-20	14.42	14.50	14.23	14.33	85682
2011-10-21	14.45	14.57	14.29	14.55	97285
2011-10-24	14.57	14.90	14.57	14.90	41473
2011-10-25	14.75	14.93	14.73	14.78	410595
2011-10-26	14.88	15.08	14.67	15.06	62524
2011-10-27	15.34	15.75	15.14	15.38	91106
2011-10-28	15.68	15.73	15.39	15.43	70602
2011-10-31	15.28	15.38	14.99	15.20	88968
2011-11-01	14.72	15.11	14.68	14.83	52971
2011-11-02	15.04	15.04	14.75	15.03	40798
2011-11-03	15.18	15.21	14.76	15.14	67932
2011-11-04	15.11	15.14	14.98	15.10	90196
2011-11-07	15.10	15.29	14.93	15.21	61596
2011-11-08	15.21	15.44	15.06	15.43	56337
2011-11-09	15.03	15.25	14.76	15.08	51049
2011-11-10	15.23	15.37	15.03	15.37	39040
2011-11-11	15.39	15.44	15.21	15.35	24966
2011-11-14	15.33	15.33	15.06	15.18	33750
2011-11-15	15.14	15.23	14.91	15.20	23323
2011-11-16	15.03	15.17	14.90	14.90	48836
2011-11-17	14.91	15.08	14.89	14.94	32060
2011-11-18	14.97	15.05	14.85	14.93	22477
2011-11-21	14.73	14.88	14.46	14.68	59720
2011-11-22	14.71	14.91	14.58	14.59	47568
2011-11-23	14.53	14.53	13.94	14.01	47906
2011-11-25	13.90	14.04	13.21	13.43	25828
2011-11-28	13.80	14.10	13.78	14.10	46678
2011-11-29	14.06	14.54	13.75	14.53	41011
2011-11-30	14.54	15.33	14.42	15.32	88712
2011-12-01	15.29	15.83	15.16	15.69	51529
2011-12-02	15.83	16.23	15.83	16.14	53053
2011-12-05	16.41	16.74	16.28	16.73	58360
2011-12-06	16.70	17.05	16.59	16.80	58398
2011-12-07	16.75	17.18	16.59	17.03	53196
2011-12-08	17.00	17.61	17.00	17.24	66696
2011-12-09	17.32	17.75	17.26	17.70	51332
2011-12-12	17.49	17.78	17.38	17.73	29242
2011-12-13	17.85	17.85	17.14	17.16	65870
2011-12-14	17.10	17.25	16.92	17.12	81556
2011-12-15	17.33	17.60	17.13	17.58	47841
2011-12-16	17.63	17.83	17.48	17.83	80295
2011-12-19	17.92	17.97	17.39	17.45	51721
2011-12-20	17.80	18.53	17.75	18.42	46893
2011-12-21	18.33	18.53	18.07	18.50	33604
2011-12-22	18.58	18.58	18.01	18.09	19605
2011-12-23	18.20	18.33	18.06	18.27	15090
2011-12-27	18.30	18.93	18.23	18.90	19952
2011-12-28	18.92	18.92	18.47	18.49	21537
2011-12-29	18.52	18.66	18.30	18.30	21213
2011-12-30	18.38	18.52	18.16	18.43	18762
2012-01-03	18.82	18.82	18.45	18.50	33012
2012-01-04	18.50	18.57	18.29	18.34	20660
2012-01-05	18.33	18.90	18.23	18.76	49786
2012-01-06	18.76	18.90	18.58	18.66	23503
2012-01-09	18.75	18.82	18.57	18.81	51831
2012-01-10	18.83	19.05	18.76	19.05	59673
2012-01-11	19.00	19.17	18.97	19.16	31328
2012-01-12	19.12	19.17	18.75	19.13	26743
2012-01-13	18.98	19.17	18.84	19.14	17242
2012-01-17	19.17	20.15	19.05	19.82	62704
2012-01-18	19.88	20.17	19.75	19.88	41652
2012-01-19	19.93	20.16	19.82	20.11	52681
2012-01-20	20.07	20.60	20.02	20.42	43960
2012-01-23	20.42	20.84	20.42	20.84	27529
2012-01-24	20.68	21.58	20.54	21.23	55610
2012-01-25	21.32	21.80	20.83	21.32	79348
2012-01-26	21.53	21.53	21.04	21.16	36050
2012-01-27	21.18	21.42	21.12	21.25	33679
2012-01-30	21.25	21.44	20.85	21.38	34958
2012-01-31	21.65	21.67	21.06	21.42	35175
2012-02-01	21.67	22.42	21.32	22.33	46251
2012-02-02	22.43	22.79	21.63	21.77	60078
2012-02-03	22.13	22.42	20.51	22.18	53448
2012-02-08	22.50	23.04	22.36	23.00	26629
2012-02-09	23.19	23.38	22.98	23.34	38518
2012-02-10	23.28	23.48	23.05	23.22	41440
2012-02-13	23.43	23.88	23.19	23.75	116550
2012-02-14	23.83	23.83	23.29	23.76	106003
2012-02-15	24.13	24.82	23.72	23.92	171848
2012-02-16	23.94	24.83	23.92	24.18	65656
2012-02-17	24.43	24.64	24.23	24.59	48961
2012-02-21	24.85	25.25	24.17	24.73	65223
2012-02-22	24.87	25.29	24.60	24.73	43046
2012-02-23	24.86	25.46	24.76	25.17	63769
2012-02-24	25.30	25.57	24.89	25.31	44043
2012-02-27	25.32	26.40	25.11	26.05	72715
2012-02-28	26.10	26.46	25.66	25.95	67398
2012-02-29	25.95	26.52	25.56	25.56	67238
2012-03-01	25.78	25.93	24.58	25.11	73174
2012-03-02	25.04	25.04	23.72	23.92	107140
2012-03-05	23.75	23.84	23.25	23.81	97338
2012-03-06	23.40	24.98	23.25	24.84	63506
2012-03-07	24.98	26.63	24.98	26.46	69672
2012-03-08	26.72	26.79	25.91	26.62	57663
2012-03-09	26.79	27.44	26.64	26.79	99525
2012-03-12	26.96	27.50	26.66	27.17	116962
2012-03-13	27.92	28.29	27.42	27.87	160171
2012-03-14	27.97	28.23	27.68	27.78	120492
2012-03-15	27.65	28.29	27.22	27.98	126568
2012-03-16	28.03	28.12	27.29	27.33	98593
2012-03-19	27.39	27.39	26.29	26.43	150639
2012-03-20	26.16	26.57	25.79	26.08	79252
2012-03-21	25.93	27.21	25.88	26.86	60750
2012-03-22	26.69	26.79	26.13	26.32	53208
2012-03-23	26.50	27.02	26.05	27.02	57730
2012-03-26	27.33	27.33	26.10	26.29	105394
2012-03-27	26.29	26.54	26.03	26.22	68332
2012-03-28	26.16	26.33	25.11	25.36	71631
2012-03-29	25.31	25.83	24.73	25.82	73833
2012-03-30	25.91	25.91	25.23	25.58	65670
2012-04-02	25.55	26.35	25.48	26.26	73510
2012-04-03	26.27	26.66	26.23	26.48	76542
2012-04-04	26.33	26.45	25.55	25.87	84826
2012-04-05	25.84	25.84	25.11	25.63	102476
2012-04-09	25.35	25.35	24.94	25.02	64581
2012-04-10	24.99	25.16	23.33	23.68	136202
2012-04-11	23.88	25.20	23.58	25.13	115742
2012-04-12	25.20	25.33	24.48	25.09	81655
2012-04-13	25.03	25.23	24.72	24.90	36588
2012-04-16	25.00	25.28	24.79	24.88	57992
2012-04-17	25.03	25.14	24.58	24.62	47240
2012-04-18	24.44	24.44	23.67	23.80	87195
2012-04-19	23.81	24.03	23.37	23.64	63972
2012-04-20	23.78	23.89	23.45	23.65	42280
2012-04-23	23.44	23.44	22.51	22.74	92704
2012-04-24	22.72	22.87	22.43	22.74	39476
2012-04-25	22.95	23.08	22.63	22.83	27261
2012-04-26	22.82	22.88	22.38	22.76	30388
2012-04-27	22.89	23.41	22.65	23.26	55148
2012-04-30	23.22	23.38	23.02	23.12	39867
2012-05-01	23.07	23.38	22.56	22.63	42897
2012-05-02	22.53	22.81	21.96	22.47	57619
2012-05-03	22.38	22.42	21.39	21.78	75553
2012-05-04	21.62	21.63	20.45	20.59	62142
2012-05-07	20.46	20.46	19.48	19.76	84856
2012-05-08	19.58	19.58	18.42	18.95	76214
2012-05-09	18.69	19.43	18.52	19.22	59260
2012-05-10	19.28	19.36	18.50	18.93	60490
2012-05-11	18.77	18.99	18.66	18.93	39774
2012-05-14	18.63	18.73	17.73	17.91	100438
2012-05-15	17.98	18.15	17.70	17.85	43532
2012-05-16	17.88	18.31	17.77	17.90	42926
2012-05-17	17.88	17.88	17.00	17.08	67545
2012-05-18	17.07	17.07	16.68	16.72	41041
2012-05-21	16.72	16.92	16.51	16.84	53127
2012-05-22	16.87	17.31	15.97	16.10	73179
2012-05-23	15.99	15.99	15.29	15.73	56427
2012-05-24	15.72	16.23	15.72	16.14	58518
2012-05-25	16.19	16.38	15.96	16.30	46093
2012-05-29	16.43	16.61	16.36	16.58	42691
2012-05-30	16.32	16.32	15.43	15.55	155115
2012-05-31	15.52	15.73	15.11	15.35	107295
2012-06-01	14.93	14.99	14.54	14.80	97790
2012-06-04	14.80	14.87	14.46	14.85	50750
2012-06-05	14.72	14.78	14.48	14.73	52045
2012-06-06	14.88	15.27	14.79	15.27	53068
2012-06-07	15.58	15.78	15.13	15.23	64779
2012-06-08	15.25	15.53	15.09	15.28	24601
2012-06-11	15.44	15.46	14.38	14.39	58341
2012-06-12	14.50	14.90	14.50	14.71	42357
2012-06-13	14.63	14.63	14.24	14.48	127860
2012-06-14	14.55	15.38	14.43	15.35	56604
2012-06-15	15.35	15.54	15.22	15.39	83852
2012-06-18	15.35	15.83	15.25	15.73	61448
2012-06-19	15.78	16.24	15.61	16.11	113028
2012-06-20	16.18	16.19	15.67	15.83	31450
2012-06-21	15.73	15.80	15.33	15.51	51177
2012-06-22	15.53	16.58	15.42	16.47	208009
2012-06-25	16.25	16.38	15.87	16.27	68391
2012-06-26	16.38	16.47	15.91	16.07	30729
2012-06-27	16.13	16.13	15.52	15.60	35311
2012-06-28	15.35	16.35	15.35	15.63	137830
2012-06-29	16.03	16.37	15.94	16.27	39757
2012-07-02	16.42	16.47	15.75	16.08	73212
2012-07-03	15.97	16.16	15.82	16.16	18200
2012-07-05	16.01	16.44	16.01	16.29	29557
2012-07-06	16.11	16.36	16.02	16.30	26900
2012-07-09	16.25	16.42	16.05	16.37	46982
2012-07-10	16.38	16.38	15.98	16.01	58375
2012-07-11	16.15	16.15	15.38	15.44	37518
2012-07-12	15.42	16.10	15.34	15.81	64831
2012-07-13	15.85	15.93	15.52	15.63	28737
2012-07-16	15.59	15.76	15.44	15.62	17718
2012-07-17	15.72	15.98	15.61	15.68	42990
2012-07-18	15.74	15.93	15.58	15.68	25723
2012-07-19	15.68	15.68	15.33	15.33	28136
2012-07-20	15.33	15.45	15.24	15.32	28348
2012-07-23	15.03	15.31	14.89	15.08	30415
2012-07-24	15.10	15.15	14.68	14.79	47083
2012-07-25	14.93	15.01	14.63	14.68	22670
2012-07-26	14.91	14.91	13.52	13.55	50650
2012-07-27	13.63	14.32	13.63	14.25	63166
2012-07-30	14.29	14.81	14.29	14.68	30376
2012-07-31	14.65	14.79	14.62	14.71	21969
2012-08-01	14.73	15.13	14.61	14.63	41020
2012-08-02	14.51	14.97	14.51	14.77	29575
2012-08-03	14.88	14.98	14.55	14.81	25039
2012-08-06	14.88	15.20	14.78	15.16	17772
2012-08-07	15.24	15.67	15.24	15.59	20575
2012-08-08	15.46	15.57	15.08	15.31	34719
2012-08-09	15.37	15.58	15.37	15.49	14440
2012-08-10	15.46	15.48	15.25	15.33	21774
2012-08-13	15.32	15.72	15.32	15.50	15320
2012-08-14	15.63	15.73	15.48	15.51	5988
2012-08-15	15.51	15.83	15.51	15.75	8985
2012-08-16	15.83	16.18	15.83	16.13	10390
2012-08-17	16.08	16.10	15.83	15.98	30333
2012-08-20	15.96	16.33	15.96	16.24	14890
2012-08-21	16.28	16.28	15.48	15.50	30987
2012-08-22	15.56	15.56	14.78	14.84	31005
2012-08-23	14.86	15.06	14.79	14.84	28209
2012-08-24	14.81	15.03	14.76	14.95	13078
2012-08-27	14.97	15.07	14.79	14.80	27100
2012-08-28	14.79	15.73	14.79	15.54	24177
2012-08-29	15.46	15.54	14.79	14.85	64335
2012-08-30	14.79	15.54	14.27	14.53	62720
2012-08-31	14.63	14.78	14.50	14.50	23748
2012-09-04	14.62	14.92	14.62	14.77	20370
2012-09-05	14.80	15.25	14.66	14.72	41383
2012-09-06	14.88	15.07	14.76	15.07	14978
2012-09-07	15.01	15.45	14.83	15.33	12326
2012-09-10	15.25	15.30	14.87	14.88	22419
2012-09-11	14.86	15.14	14.69	14.75	23841
2012-09-12	14.69	14.97	14.69	14.83	23018
2012-09-13	14.68	15.08	14.65	14.95	22617
2012-09-14	14.96	15.13	14.82	15.08	20110
2012-09-17	15.11	15.20	14.96	15.15	18277
2012-09-18	15.18	15.36	14.86	14.96	29949
2012-09-19	14.96	15.10	14.85	14.92	30001
2012-09-20	14.85	14.97	14.67	14.68	31210
2012-09-21	14.90	15.10	14.68	14.94	77898
2012-09-24	14.91	15.11	14.86	15.10	9531
2012-09-25	15.20	15.56	15.20	15.46	23314
2012-09-26	15.58	16.31	15.58	16.04	44198
2012-09-27	16.21	16.23	15.35	15.55	38778
2012-09-28	15.40	15.47	15.01	15.01	25390
2012-10-01	15.00	15.10	14.83	14.87	14868
2012-10-02	14.86	15.06	14.79	14.96	14763
2012-10-03	15.08	15.26	14.97	15.05	14834
2012-10-04	15.03	15.40	15.03	15.40	12828
2012-10-05	15.37	15.53	15.08	15.15	17276
2012-10-08	15.02	15.40	15.00	15.33	6230
2012-10-09	15.42	15.42	15.08	15.19	7922
2012-10-10	15.19	15.33	14.77	14.88	8293
2012-10-11	15.03	15.03	14.82	14.95	18642
2012-10-12	15.03	15.03	14.79	14.93	13315
2012-10-15	14.90	15.03	14.80	15.03	10401
2012-10-16	15.21	15.29	14.75	14.78	30486
2012-10-17	14.83	15.02	14.83	14.90	13969
2012-10-18	14.96	15.08	14.75	14.77	16544
2012-10-19	14.83	15.31	14.76	14.79	24146
2012-10-22	14.86	14.91	14.69	14.84	17323
2012-10-23	14.79	14.81	14.58	14.64	26643
2012-10-24	14.59	14.69	14.40	14.40	32688
2012-10-25	14.40	14.72	14.40	14.69	13874
2012-10-26	14.77	14.99	14.62	14.93	17005
2012-10-31	14.97	14.98	14.63	14.68	19650
2012-11-01	14.76	14.77	14.38	14.49	20997
2012-11-02	14.56	14.78	14.38	14.48	22500
2012-11-05	14.48	14.74	14.48	14.62	24975
2012-11-06	14.61	14.78	14.44	14.63	17709
2012-11-07	14.56	14.56	13.98	14.04	19736
2012-11-08	13.97	14.15	13.79	13.79	22970
2012-11-09	13.78	14.11	13.78	13.83	10938
2012-11-12	13.92	13.98	13.82	13.82	5374
2012-11-13	13.78	13.78	13.49	13.53	16806
2012-11-14	13.54	13.54	12.20	12.23	41569
2012-11-15	12.17	12.43	12.03	12.20	24180
2012-11-16	12.14	12.47	12.08	12.41	25981
2012-11-19	12.45	13.05	12.45	13.02	19249
2012-11-20	13.02	13.63	13.00	13.50	25238
2012-11-21	13.64	13.75	13.51	13.71	11294
2012-11-23	13.67	13.95	13.61	13.88	10698
2012-11-26	13.88	14.23	13.87	14.18	17677
2012-11-27	14.24	14.49	14.19	14.40	13087
2012-11-28	14.36	14.53	14.23	14.53	7718
2012-11-29	14.56	14.88	14.39	14.86	13950
2012-11-30	14.96	15.82	14.80	15.70	39147
2012-12-03	15.83	15.83	15.02	15.32	16640
2012-12-04	15.19	15.51	15.18	15.42	8245
2012-12-05	15.42	15.42	15.21	15.35	13698
2012-12-06	15.18	15.33	14.72	14.96	31591
2012-12-07	14.80	14.94	14.69	14.84	11270
2012-12-10	14.83	15.19	14.80	15.18	18946
2012-12-11	15.18	15.21	15.01	15.18	17552
2012-12-12	15.29	15.69	15.24	15.39	24433
2012-12-13	15.23	15.23	15.02	15.03	11856
2012-12-14	15.01	15.25	15.01	15.11	11406
2012-12-17	15.11	15.48	15.03	15.43	15465
2012-12-18	15.44	15.83	15.43	15.83	16056
2012-12-19	15.83	16.08	15.66	15.86	21484
2012-12-20	15.85	16.00	15.71	15.82	24680
2012-12-21	15.82	15.99	15.70	15.78	65574
2012-12-24	15.75	15.92	15.75	15.80	5929
2012-12-26	15.87	15.90	15.71	15.78	10554
2012-12-27	15.79	15.88	15.51	15.80	18264
2012-12-28	15.65	15.98	15.56	15.83	18477
2012-12-31	15.72	16.08	15.67	16.08	27361
2013-01-02	16.53	16.65	16.01	16.50	90489
2013-01-03	16.63	16.67	16.30	16.34	28986
2013-01-04	16.43	17.36	16.43	17.10	25486
2013-01-07	17.13	17.78	17.00	17.03	45996
2013-01-08	17.03	17.32	17.01	17.24	31344
2013-01-09	17.38	17.56	17.30	17.41	16670
2013-01-10	17.38	17.77	17.35	17.68	16356
2013-01-11	17.78	18.00	17.78	17.87	20757
2013-01-14	17.98	18.14	17.85	18.13	27836
2013-01-15	18.13	18.18	17.91	18.16	33819
2013-01-16	18.03	18.15	17.92	18.02	25114
2013-01-17	18.04	18.04	17.74	17.85	16893
2013-01-18	17.84	17.84	17.51	17.68	22536
2013-01-22	17.67	17.75	17.51	17.71	15138
2013-01-23	17.75	17.89	17.67	17.74	19129
2013-01-24	17.75	17.78	17.63	17.68	18234
2013-01-25	17.75	17.78	17.68	17.73	12973
2013-01-28	17.79	17.95	17.75	17.95	46680
2013-01-29	17.95	18.31	17.95	18.29	44792
2013-01-30	18.28	18.32	18.19	18.22	43299
2013-01-31	18.18	18.28	18.11	18.20	40012
2013-02-01	18.25	18.49	18.10	18.18	152822
2013-02-04	18.25	19.17	18.17	19.17	86966
2013-02-05	19.09	19.78	19.09	19.69	35648
2013-02-06	19.19	19.38	18.24	19.23	60620
2013-02-07	19.30	20.13	19.30	19.98	22404
2013-02-08	20.08	20.43	19.99	20.38	21972
2013-02-11	20.34	20.58	20.28	20.53	42066
2013-02-12	20.54	20.80	20.21	20.64	30336
2013-02-13	20.77	20.92	20.43	20.68	34741
2013-02-14	20.58	20.83	20.51	20.54	24933
2013-02-15	20.67	20.76	20.54	20.73	42459
2013-02-19	21.07	21.15	20.63	20.68	22261
2013-02-20	20.68	20.68	20.05	20.05	26355
2013-02-21	20.05	20.05	18.85	19.03	33649
2013-02-22	19.17	19.67	19.04	19.53	23624
2013-02-25	19.65	19.65	18.13	18.15	33756
2013-02-26	18.27	18.91	18.25	18.70	26772
2013-02-27	18.73	19.79	18.68	19.10	28262
2013-02-28	19.10	19.54	19.03	19.25	42296
2013-03-01	19.03	19.20	18.55	18.59	9500
2013-03-04	18.58	18.78	18.26	18.46	22498
2013-03-05	18.46	18.46	17.68	17.82	42805
2013-03-06	17.95	18.11	17.68	17.77	11142
2013-03-07	17.69	17.88	16.67	16.80	43119
2013-03-08	16.77	17.11	16.29	16.98	49303
2013-03-11	16.98	17.54	16.55	17.48	41420
2013-03-12	17.68	17.99	17.64	17.99	48916
2013-03-13	17.97	19.13	17.94	18.94	38214
2013-03-14	18.94	19.08	18.66	18.95	23896
2013-03-15	19.17	19.57	18.97	19.33	63902
2013-03-18	19.24	19.38	18.93	18.96	87392
2013-03-19	19.17	19.85	19.02	19.17	37690
2013-03-20	19.23	20.36	19.23	20.17	16966
2013-03-21	20.38	20.38	19.59	19.80	26113
2013-03-22	19.98	19.98	19.59	19.70	22029
2013-03-25	19.94	19.98	19.73	19.83	9190
2013-03-26	19.99	20.29	19.99	20.17	8914
2013-03-27	20.00	20.21	19.67	19.67	18692
2013-03-28	19.59	19.61	18.34	18.43	42745
2013-04-01	18.32	18.37	17.16	17.43	41356
2013-04-02	17.32	17.50	16.41	16.58	32677
2013-04-03	16.58	16.58	15.94	15.94	15627
2013-04-04	15.93	16.02	15.48	15.74	31261
2013-04-05	15.65	15.69	15.45	15.49	20911
2013-04-08	15.46	15.75	15.43	15.73	23654
2013-04-09	15.73	16.28	15.68	15.93	44949
2013-04-10	15.91	16.20	15.80	16.20	26596
2013-04-11	16.01	16.56	15.99	16.27	36032
2013-04-12	16.33	16.41	16.23	16.27	13180
2013-04-15	16.21	16.22	14.73	14.78	54805
2013-04-16	15.14	15.35	14.80	15.18	33871
2013-04-17	15.13	15.13	14.32	14.58	39321
2013-04-18	14.78	14.78	14.26	14.64	52162
2013-04-19	14.68	14.83	14.46	14.75	20728
2013-04-22	14.81	14.83	14.55	14.73	21043
2013-04-23	14.75	15.63	14.75	15.61	18453
2013-04-24	15.63	16.03	15.59	15.93	38850
2013-04-25	16.07	16.36	16.00	16.04	21642
2013-04-26	16.04	16.04	15.49	15.51	47648
2013-04-29	15.72	15.72	15.54	15.58	16410
2013-04-30	15.53	15.66	15.40	15.58	32692
2013-05-01	15.69	15.70	15.38	15.48	51847
2013-05-02	15.48	15.71	15.38	15.44	41779
2013-05-03	15.57	15.92	15.46	15.75	30319
2013-05-06	15.75	15.82	15.61	15.78	13886
2013-05-07	15.78	16.86	15.78	16.75	35770
2013-05-08	16.84	17.21	16.64	17.06	26881
2013-05-09	17.00	17.14	16.93	17.10	14572
2013-05-10	17.22	17.22	16.68	16.73	10896
2013-05-13	16.73	16.82	16.53	16.73	10938
2013-05-14	16.58	16.88	16.29	16.85	18913
2013-05-15	16.69	17.23	16.30	17.20	22152
2013-05-16	16.97	16.97	15.70	15.93	38596
2013-05-17	16.13	16.55	16.04	16.47	29294
2013-05-20	16.26	17.39	16.18	17.31	43438
2013-05-21	17.28	18.38	17.19	18.17	35308
2013-05-22	19.25	22.08	19.00	20.46	92036
2013-05-23	20.28	21.33	19.55	21.20	76813
2013-05-24	21.31	23.09	21.26	22.99	74499
2013-05-28	22.99	25.81	22.99	24.76	182864
2013-05-29	24.63	25.48	24.38	24.76	61404
2013-05-30	24.43	25.33	24.43	24.88	52365
2013-05-31	25.00	25.00	23.18	23.27	66409
2013-06-03	22.89	24.82	22.68	24.60	103486
2013-06-04	24.92	25.29	24.17	24.66	36387
2013-06-05	24.38	25.07	24.13	24.14	47130
2013-06-06	24.38	24.81	24.09	24.59	19741
2013-06-07	24.92	25.21	24.26	24.44	84096
2013-06-10	24.44	26.24	24.42	26.14	78199
2013-06-11	25.64	27.18	25.64	26.91	74317
2013-06-12	26.77	26.95	25.51	25.67	46368
2013-06-13	25.00	25.69	24.04	25.62	58206
2013-06-14	25.53	25.53	24.01	25.16	40800
2013-06-17	25.71	27.04	25.49	26.86	81512
2013-06-18	27.08	28.49	26.85	28.27	56359
2013-06-19	28.33	29.17	28.03	28.77	81807
2013-06-20	28.45	28.64	26.93	27.13	47878
2013-06-21	27.29	27.60	25.74	27.04	88022
2013-06-24	25.88	26.01	23.47	24.72	92319
2013-06-25	24.73	25.60	24.52	24.59	43504
2013-06-26	24.91	25.03	24.59	24.65	32414
2013-06-27	24.82	26.33	24.20	25.83	46735
2013-06-28	25.66	26.53	23.93	23.98	164460
2013-07-01	24.21	27.05	24.20	26.67	64623
2013-07-02	27.07	28.94	26.78	28.65	132706
2013-07-03	28.52	30.47	27.93	29.87	51532
2013-07-05	30.83	32.08	29.87	31.47	58162
2013-07-08	31.47	32.06	30.72	31.00	64945
2013-07-09	31.88	31.88	30.40	31.34	56034
2013-07-10	31.62	31.69	30.60	30.64	35029
2013-07-11	30.63	31.43	29.86	30.43	47665
2013-07-12	30.25	30.68	29.43	30.02	29721
2013-07-15	30.02	32.31	30.02	32.28	51627
2013-07-16	32.44	32.44	30.21	30.42	66626
2013-07-17	30.83	32.33	30.40	31.98	74118
2013-07-18	32.18	33.49	32.08	33.13	91921
2013-07-19	33.11	34.17	32.58	32.88	49004
2013-07-22	32.17	32.51	31.50	32.50	53966
2013-07-23	32.18	32.67	30.10	30.73	82188
2013-07-24	30.28	30.46	29.04	29.77	60678
2013-07-25	29.72	31.29	29.72	30.74	70053
2013-07-26	30.00	31.04	30.00	30.55	70930
2013-07-29	30.64	31.42	30.57	30.73	50044
2013-07-30	31.00	31.00	30.57	30.77	53970
2013-07-31	30.83	31.19	30.27	30.33	40984
2013-08-01	30.83	31.00	29.63	29.77	64605
2013-08-02	30.06	30.84	28.64	30.67	58063
2013-08-05	30.67	30.75	29.35	30.33	39229
2013-08-06	30.50	30.50	27.17	28.16	111979
2013-08-07	28.12	28.33	27.67	28.12	52302
2013-08-08	28.63	28.80	27.86	28.57	27832
2013-08-09	28.70	29.26	27.08	28.25	46183
2013-08-12	28.25	28.25	27.38	27.91	38137
2013-08-13	28.32	28.71	27.63	28.20	62342
2013-08-14	28.38	28.70	26.72	26.91	40326
2013-08-15	26.58	27.66	25.54	26.47	49147
2013-08-16	26.37	27.19	25.20	25.47	60742
2013-08-19	26.17	26.76	25.66	25.73	36002
2013-08-20	25.97	25.97	25.00	25.66	34270
2013-08-21	25.34	26.62	25.11	25.90	27450
2013-08-22	25.90	26.28	25.28	25.93	45180
2013-08-23	26.18	26.18	25.64	25.92	13521
2013-08-26	25.92	26.65	25.35	26.13	63674
2013-08-27	26.00	26.64	26.00	26.28	81565
2013-08-28	26.46	26.64	25.98	26.28	44134
2013-08-29	26.27	26.62	26.12	26.47	13762
2013-08-30	26.47	26.60	24.61	24.62	40390
2013-09-03	25.68	25.78	25.10	25.70	41737
2013-09-04	25.93	29.46	25.50	25.66	130681
2013-09-05	25.76	25.83	23.48	23.51	64672
2013-09-06	23.51	23.57	22.25	23.38	103484
2013-09-09	23.70	24.78	23.41	24.18	77582
2013-09-10	24.38	24.42	23.08	23.80	59485
2013-09-11	23.78	25.98	23.71	25.53	58802
2013-09-12	25.79	25.79	24.38	24.53	23596
2013-09-13	24.73	24.80	24.02	24.49	19976
2013-09-16	24.56	25.26	22.70	24.78	60486
2013-09-17	24.61	25.64	24.50	24.77	68634
2013-09-18	24.80	26.20	24.55	26.09	51243
2013-09-19	26.44	26.44	25.37	25.60	25596
2013-09-20	25.90	26.98	25.56	26.08	63452
2013-09-23	26.46	26.46	24.84	25.87	40306
2013-09-24	25.71	25.75	24.65	25.32	144360
2013-09-25	25.11	26.21	24.86	25.88	75998
2013-09-26	25.87	26.79	24.59	25.41	111097
2013-09-27	25.58	26.92	25.35	26.31	48026
2013-09-30	26.28	26.81	25.34	25.62	98857
2013-10-01	25.43	25.66	25.00	25.58	34960
2013-10-02	25.38	25.68	25.03	25.29	37135
2013-10-03	25.13	25.16	24.03	24.38	34398
2013-10-04	24.38	24.95	24.13	24.74	12578
2013-10-07	24.68	24.74	23.93	24.29	44652
2013-10-08	24.17	24.67	23.68	24.16	82802
2013-10-09	24.12	24.30	23.70	24.12	43922
2013-10-10	24.17	24.98	24.16	24.59	92358
2013-10-11	24.59	24.83	23.74	24.26	65566
2013-10-14	24.23	25.16	23.76	25.08	31188
2013-10-15	25.10	25.30	24.41	24.68	43813
2013-10-16	25.03	25.98	24.69	25.81	54067
2013-10-17	25.80	26.50	25.62	26.43	37670
2013-10-18	26.58	26.63	25.66	26.58	48306
2013-10-21	26.42	27.22	26.15	27.19	81676
2013-10-22	27.43	27.43	25.98	26.78	73738
2013-10-23	26.78	27.37	26.04	26.63	24998
2013-10-24	26.49	26.90	26.16	26.62	16422
2013-10-25	26.77	26.77	24.80	24.96	35179
2013-10-28	25.20	25.20	23.88	24.88	32619
2013-10-29	24.80	25.39	24.58	24.86	21936
2013-10-30	24.65	24.89	24.27	24.79	17700
2013-10-31	24.64	24.92	23.93	24.03	50456
2013-11-01	24.03	24.93	23.72	24.75	71158
2013-11-04	24.55	25.38	23.52	24.70	31875
2013-11-05	24.47	25.18	24.47	25.13	23210
2013-11-06	25.33	25.33	24.04	24.44	22082
2013-11-07	23.83	24.82	23.83	24.01	25832
2013-11-08	24.04	25.12	23.81	24.43	36699
2013-11-11	24.17	24.61	24.02	24.18	45463
2013-11-12	24.17	24.59	24.00	24.16	33712
2013-11-13	24.18	25.28	24.18	25.20	19791
2013-11-14	25.09	25.09	24.10	24.48	12836
2013-11-15	24.33	25.10	24.00	25.03	20656
2013-11-18	24.89	25.62	24.45	25.15	99060
2013-11-19	25.13	25.53	24.39	24.53	33896
2013-11-20	24.45	24.62	24.00	24.23	30136
2013-11-21	24.71	25.83	24.45	25.83	21880
2013-11-22	25.83	25.83	25.36	25.64	26947
2013-11-25	25.67	25.83	25.28	25.73	17396
2013-11-26	25.61	25.83	25.46	25.82	32695
2013-11-27	25.84	27.07	25.84	26.79	34681
2013-11-29	27.05	27.50	26.77	27.28	17398
2013-12-02	27.28	27.28	25.38	25.54	41725
2013-12-03	26.88	32.23	26.71	31.24	102829
2013-12-04	31.23	33.11	30.63	32.33	51649
2013-12-05	32.21	32.43	31.02	31.33	31657
2013-12-06	31.41	32.24	31.41	32.00	36631
2013-12-09	33.20	34.87	32.57	34.58	78621
2013-12-10	34.60	36.36	33.10	33.33	96796
2013-12-11	33.55	35.12	33.03	34.47	96824
2013-12-12	34.51	35.87	32.80	34.67	70262
2013-12-13	35.08	36.45	34.73	35.62	54950
2013-12-16	35.62	40.00	35.62	38.31	139520
2013-12-17	38.69	39.00	37.89	38.13	60874
2013-12-18	38.36	39.07	37.88	39.04	44845
2013-12-19	39.43	39.46	37.54	37.74	79644
2013-12-20	36.96	39.13	36.13	38.63	116455
2013-12-23	39.75	41.61	39.40	39.79	90008
2013-12-24	39.42	40.29	38.28	38.61	82920
2013-12-26	38.23	38.75	37.50	38.20	85810
2013-12-27	38.01	38.84	37.79	37.98	53070
2013-12-30	38.00	38.08	37.52	37.89	53134
2013-12-31	37.53	38.00	37.06	37.26	35672
2014-01-02	37.08	37.37	35.84	36.41	82470
2014-01-03	36.31	36.56	34.68	34.83	103999
2014-01-06	34.78	34.92	33.53	34.48	98514
2014-01-07	34.48	35.75	33.76	34.42	208459
2014-01-08	34.39	34.76	33.49	34.58	109668
2014-01-09	34.69	34.96	33.62	34.42	109080
2014-01-10	34.68	34.68	33.84	34.48	77024
2014-01-13	33.07	34.16	32.06	33.04	96824
2014-01-14	33.33	34.36	32.74	33.60	148723
2014-01-15	33.77	34.07	33.36	33.88	69547
2014-01-16	34.07	35.11	33.77	34.35	63626
2014-01-17	34.43	36.29	33.96	35.63	104252
2014-01-21	35.63	36.30	35.25	35.58	120846
2014-01-22	35.49	36.20	35.19	35.86	60124
2014-01-23	35.80	36.39	33.57	34.57	62554
2014-01-24	34.26	34.26	31.68	32.38	88826
2014-01-27	31.93	34.15	31.93	33.41	145002
2014-01-28	35.83	36.73	34.20	36.06	149500
2014-01-29	35.88	36.14	34.44	34.62	59857
2014-01-30	35.20	36.61	34.18	36.28	69025
2014-01-31	35.53	35.63	33.83	34.13	78627
2014-02-03	33.38	33.78	31.11	32.28	123820
2014-02-04	32.62	33.04	31.58	31.88	114490
2014-02-05	31.90	35.97	31.90	34.93	169452
2014-02-06	34.98	35.31	33.40	34.16	93771
2014-02-07	34.51	35.20	33.79	34.70	46125
2014-02-10	35.20	36.24	34.89	35.15	97872
2014-02-11	35.09	35.76	34.70	35.15	88988
2014-02-12	35.21	35.78	33.92	34.18	62138
2014-02-13	33.92	34.73	32.85	33.97	96076
2014-02-14	33.93	35.02	33.18	34.70	111169
2014-02-18	34.31	35.48	34.17	35.44	98782
2014-02-19	35.38	35.64	34.44	34.71	55164
2014-02-20	34.88	35.58	34.59	35.42	26241
2014-02-21	35.44	35.58	34.53	35.09	39006
2014-02-24	34.95	35.32	34.18	34.92	48066
2014-02-25	35.03	37.08	35.03	36.48	59991
2014-02-26	36.68	37.40	36.22	37.20	50659
2014-02-27	37.28	41.25	37.28	39.83	97104
2014-02-28	40.01	40.78	39.06	39.73	77340
2014-03-03	39.44	41.19	38.98	40.84	101374
2014-03-04	42.12	45.37	42.08	44.04	149634
2014-03-05	43.72	43.99	43.23	43.53	67171
2014-03-06	43.59	44.67	43.03	43.26	48055
2014-03-07	43.64	43.87	42.25	42.89	48580
2014-03-10	42.65	43.43	42.35	42.78	27362
2014-03-11	42.93	43.59	42.29	42.77	74131
2014-03-12	42.68	43.25	42.16	42.58	20674
2014-03-13	42.66	43.62	41.39	42.24	42226
2014-03-14	42.07	43.47	42.07	43.15	49995
2014-03-17	43.55	45.83	42.57	43.30	87145
2014-03-18	43.53	45.04	42.91	44.74	69452
2014-03-19	44.87	47.46	44.46	46.48	85112
2014-03-20	46.51	47.82	45.41	45.85	70137
2014-03-21	46.16	47.07	45.76	46.28	104313
2014-03-24	46.65	48.57	45.53	48.27	226743
2014-03-25	48.64	51.32	47.78	49.25	279730
2014-03-26	51.45	52.72	43.50	45.35	453920
2014-03-27	45.37	47.18	42.60	46.29	169370
2014-03-28	46.31	48.50	46.31	47.49	84457
2014-03-31	48.17	49.91	47.15	47.54	340950
2014-04-01	47.59	48.24	47.08	47.76	198458
2014-04-02	47.91	48.90	47.43	47.88	222006
2014-04-03	47.86	48.25	45.66	47.43	211329
2014-04-04	47.43	48.08	45.33	46.18	236493
2014-04-07	46.30	47.29	45.26	45.95	117585
2014-04-08	46.07	48.76	45.38	48.31	137727
2014-04-09	48.42	49.28	48.15	48.56	167869
2014-04-10	48.63	49.59	48.03	48.79	80092
2014-04-11	48.66	50.18	48.25	49.46	136108
2014-04-14	50.03	50.86	48.59	49.59	236107
2014-04-15	49.83	50.42	49.00	49.98	127956
2014-04-16	50.45	50.83	49.96	50.13	204615
2014-04-17	50.38	52.83	50.28	51.99	210418
2014-04-21	52.08	54.86	52.08	54.59	227112
2014-04-22	54.90	57.01	54.73	54.93	325216
2014-04-23	55.13	55.70	54.17	54.66	119421
2014-04-24	55.07	56.42	54.36	55.76	252661
2014-04-25	55.70	55.70	53.44	54.05	107515
2014-04-28	54.06	55.50	52.87	54.02	166986
2014-04-29	54.10	55.00	53.07	53.32	103341
2014-04-30	53.47	54.59	52.71	54.47	127990
2014-05-01	54.64	55.17	52.63	52.79	180588
2014-05-02	53.20	53.79	51.85	53.23	174444
2014-05-05	52.98	54.93	52.39	54.13	194104
2014-05-06	54.03	55.42	53.35	53.46	168002
2014-05-07	53.49	53.61	50.18	51.08	187581
2014-05-08	51.18	52.35	50.00	50.12	124819
2014-05-09	49.91	50.96	49.17	50.12	101929
2014-05-12	50.16	51.74	49.86	50.85	105031
2014-05-13	50.88	51.68	49.69	50.40	86604
2014-05-14	50.41	50.99	48.28	49.23	113082
2014-05-15	48.79	48.83	47.21	48.08	105369
2014-05-16	48.01	49.14	47.16	48.83	67815
2014-05-19	48.33	49.78	47.92	48.66	108154
2014-05-20	48.83	48.93	47.30	47.82	136128
2014-05-21	48.18	49.41	47.48	48.93	69879
2014-05-22	48.93	50.48	48.91	49.87	106189
2014-05-23	49.87	50.88	48.75	50.75	119659
2014-05-27	50.83	52.76	50.83	52.06	188878
2014-05-28	53.54	58.14	53.53	57.45	245691
2014-05-29	57.45	60.92	57.45	59.80	231580
2014-05-30	59.83	61.11	57.80	57.93	353738
2014-06-02	58.52	60.73	58.18	60.20	271611
2014-06-03	60.08	61.70	59.72	61.41	184666
2014-06-04	61.43	61.92	59.63	61.35	168992
2014-06-05	61.33	61.70	59.82	61.48	96676
2014-06-06	61.84	61.89	61.04	61.32	106488
2014-06-09	61.00	62.88	60.34	62.46	98587
2014-06-10	62.46	62.88	61.52	62.48	74629
2014-06-11	62.28	62.68	61.03	62.19	73665
2014-06-12	62.48	62.82	61.67	62.56	90280
2014-06-13	62.88	64.67	61.96	64.00	201909
2014-06-16	64.00	65.23	63.63	63.80	154557
2014-06-17	63.61	65.14	63.45	64.57	147000
2014-06-18	64.34	65.33	63.46	64.71	233946
2014-06-19	64.81	65.23	63.36	64.25	107049
2014-06-20	64.33	67.41	62.95	66.15	261667
2014-06-23	66.15	66.19	63.29	63.72	157506
2014-06-24	63.38	63.86	61.34	61.49	159090
2014-06-25	61.09	61.68	60.47	61.26	102280
2014-06-26	61.25	61.72	59.73	60.51	78102
2014-06-27	60.18	60.93	58.81	59.43	255159
2014-06-30	59.06	61.38	59.02	61.09	168490
2014-07-01	61.12	63.83	61.12	63.61	175872
2014-07-02	63.76	64.88	61.65	62.02	239028
2014-07-03	62.28	64.68	61.93	64.34	81789
2014-07-07	64.58	66.43	63.55	65.02	229029
2014-07-08	64.78	65.29	63.35	64.39	173620
2014-07-09	64.81	66.45	64.48	65.76	163084
2014-07-10	64.43	65.54	63.39	65.43	230389
2014-07-11	65.03	66.33	64.90	65.21	89192
2014-07-14	66.08	69.88	66.06	69.70	275760
2014-07-15	70.30	72.00	69.23	69.78	173647
2014-07-16	69.85	71.09	68.78	70.70	133660
2014-07-17	70.13	70.55	68.33	68.58	133244
2014-07-18	68.56	70.93	68.56	70.48	167224
2014-07-21	71.63	72.77	70.50	71.97	257760
2014-07-22	73.07	73.83	72.41	73.71	228676
2014-07-23	74.28	74.38	73.34	74.15	162505
2014-07-24	74.26	75.17	71.65	71.67	171408
2014-07-25	71.53	72.65	69.69	72.43	209947
2014-07-28	72.77	74.61	70.88	74.22	277707
2014-07-29	74.62	75.58	72.51	73.06	227280
2014-07-30	73.40	73.68	71.51	72.51	144879
2014-07-31	71.54	72.03	68.84	70.29	165346
2014-08-01	70.28	72.05	69.43	71.88	179535
2014-08-04	71.85	75.63	71.65	75.44	163933
2014-08-05	75.21	75.86	74.74	75.18	139816
2014-08-06	74.80	77.01	73.36	73.50	213837
2014-08-07	74.08	75.21	71.92	73.53	220846
2014-08-08	73.96	74.75	73.08	74.01	173084
2014-08-11	74.78	78.23	74.38	77.23	268256
2014-08-12	77.27	78.13	76.64	77.27	257310
2014-08-13	77.58	80.17	77.57	79.98	219474
2014-08-14	80.08	81.18	78.12	78.32	296143
2014-08-15	79.00	79.19	76.72	78.53	224074
2014-08-18	79.78	82.52	79.05	82.42	184867
2014-08-19	83.21	83.88	82.50	83.28	129291
2014-08-20	83.31	85.77	82.97	85.28	179106
2014-08-21	84.38	84.38	76.20	76.73	514089
2014-08-22	75.53	80.71	74.59	79.44	296866
2014-08-25	79.58	79.84	72.54	75.44	478695
2014-08-26	75.63	76.53	74.68	75.63	223807
2014-08-27	81.88	89.75	81.87	83.79	807903
2014-08-28	83.88	90.60	83.88	90.13	449658
2014-08-29	90.43	92.21	88.38	89.03	243070
2014-09-02	89.18	90.52	87.78	88.73	218515
2014-09-03	89.49	89.79	86.81	89.10	168990
2014-09-04	89.88	91.57	88.85	89.45	181284
2014-09-05	89.06	89.06	85.11	87.78	170018
2014-09-08	87.63	87.73	85.67	85.83	194968
2014-09-09	85.98	86.24	84.27	84.91	204490
2014-09-10	84.40	87.15	84.40	86.23	239562
2014-09-11	85.59	85.59	79.51	80.18	420694
2014-09-12	79.57	80.29	73.94	74.38	431084
2014-09-15	74.16	74.17	70.58	71.33	373887
2014-09-16	70.98	76.09	70.42	75.48	427977
2014-09-17	75.53	78.95	71.69	72.10	480042
2014-09-18	72.82	73.43	69.47	70.83	384178
2014-09-19	70.96	71.68	66.98	68.58	866454
2014-09-22	68.17	69.49	65.15	65.48	492301
2014-09-23	65.00	67.07	64.35	66.58	476508
2014-09-24	66.40	68.25	65.04	67.76	321154
2014-09-25	67.38	68.00	63.87	64.83	265886
2014-09-26	64.60	65.51	64.27	64.92	350628
2014-09-29	64.05	65.12	62.23	64.80	276127
2014-09-30	64.63	65.46	60.64	60.73	454032
2014-10-01	60.73	62.32	57.85	58.28	456450
2014-10-02	57.84	58.49	55.14	56.95	511556
2014-10-03	57.96	59.60	57.06	58.50	342694
2014-10-06	58.92	59.18	55.48	56.91	341988
2014-10-07	56.10	57.79	55.87	56.97	375886
2014-10-08	56.88	58.48	54.70	58.23	455438
2014-10-09	57.91	57.99	54.66	54.73	302420
2014-10-10	54.08	56.24	52.66	52.86	435637
2014-10-13	52.83	53.89	50.08	50.68	320986
2014-10-14	51.53	51.95	48.37	49.53	424290
2014-10-15	49.05	54.63	46.22	54.07	576946
2014-10-16	53.72	57.93	53.01	56.28	447394
2014-10-17	56.67	58.75	52.20	52.78	321940
2014-10-20	52.78	55.41	52.01	55.26	244200
2014-10-21	56.27	58.71	56.25	56.90	300832
2014-10-22	57.30	59.76	56.33	56.43	386544
2014-10-23	57.58	59.06	56.12	57.56	363435
2014-10-24	57.38	58.12	55.97	56.33	347193
2014-10-27	56.13	56.64	53.55	55.76	227366
2014-10-28	55.89	60.28	55.63	60.18	464515
2014-10-29	60.29	63.02	59.57	60.36	375987
2014-10-30	59.42	60.00	56.43	58.58	306242
2014-10-31	59.55	60.78	56.92	60.63	256179
2014-11-03	60.67	63.58	59.86	60.54	359511
2014-11-04	59.63	60.99	57.39	57.60	322423
2014-11-05	57.50	60.66	56.76	60.63	293371
2014-11-06	60.33	61.28	58.98	60.71	325364
2014-11-07	60.50	61.27	59.68	60.11	290797
2014-11-10	60.45	61.39	58.20	59.28	381510
2014-11-11	59.23	59.27	56.93	58.60	325666
2014-11-12	58.37	59.73	57.55	57.60	187819
2014-11-13	57.58	57.58	56.87	57.04	56601
2014-11-14	56.53	58.53	55.74	58.18	160963
2014-11-17	58.13	59.42	57.58	58.68	244041
2014-11-18	58.92	59.95	58.61	59.05	218972
2014-11-19	58.85	59.75	56.95	58.02	214605
2014-11-20	58.01	59.44	56.96	58.61	218349
2014-11-21	59.62	59.95	56.95	58.84	333069
2014-11-24	58.63	59.85	58.42	59.54	177538
2014-11-25	59.82	60.50	57.58	57.90	189662
2014-11-26	57.82	58.50	56.66	56.73	231054
2014-11-28	56.34	56.34	51.17	52.73	266395
2014-12-01	52.50	52.98	50.92	52.32	389410
2014-12-02	52.49	54.18	51.26	51.46	250795
2014-12-03	51.79	54.58	51.59	54.18	407430
2014-12-04	57.31	59.12	52.13	54.47	621457
2014-12-05	54.79	57.98	54.79	55.63	408636
2014-12-08	55.48	55.59	49.91	50.43	526704
2014-12-09	49.54	53.28	48.22	52.79	240264
2014-12-10	51.68	52.33	49.23	49.52	385831
2014-12-11	49.72	51.78	48.63	48.93	243532
2014-12-12	47.98	49.08	47.08	48.71	247808
2014-12-15	49.17	50.34	47.05	47.39	257209
2014-12-16	47.38	50.61	46.99	48.04	405517
2014-12-17	48.33	53.12	48.28	52.25	385389
2014-12-18	53.31	54.38	50.14	51.14	239724
2014-12-19	51.51	53.68	51.18	53.43	259699
2014-12-22	53.08	53.24	51.31	52.33	166062
2014-12-23	52.62	54.12	52.06	52.93	200876
2014-12-24	52.52	53.63	51.99	53.32	74569
2014-12-26	53.36	54.33	51.92	52.98	143629
2014-12-29	53.18	53.70	51.45	51.83	133899
2014-12-30	51.47	52.48	50.83	51.30	154531
2014-12-31	51.12	51.79	50.38	51.64	171130
2015-01-02	51.56	52.39	50.30	52.30	178952
2015-01-05	51.76	52.92	49.26	49.34	379435
2015-01-06	49.43	49.76	45.63	46.80	252270
2015-01-07	47.51	48.33	45.73	47.29	283269
2015-01-08	47.71	48.05	46.34	47.08	228927
2015-01-09	47.13	48.34	46.09	47.81	139064
2015-01-12	47.58	47.58	46.14	47.12	197529
2015-01-13	47.50	48.78	46.32	47.27	263418
2015-01-14	46.92	48.28	44.61	46.51	341004
2015-01-15	46.88	47.31	43.40	43.63	296416
2015-01-16	43.66	44.61	43.24	44.54	437775
2015-01-20	44.57	45.18	43.02	44.67	228723
2015-01-21	44.76	46.92	44.12	44.74	227061
2015-01-22	44.90	45.75	43.87	45.13	237030
2015-01-23	45.28	47.94	45.14	46.23	244248
2015-01-26	46.09	48.14	45.50	47.96	209967
2015-01-27	47.31	48.74	47.02	48.33	166614
2015-01-28	48.42	48.83	46.76	46.91	225823
2015-01-29	47.28	47.28	45.29	46.23	288849
2015-01-30	46.00	47.20	45.00	46.26	165084
2015-02-02	46.84	49.82	46.54	49.64	287826
2015-02-03	49.88	51.18	48.33	49.42	264865
2015-02-04	48.66	49.17	45.44	47.05	204669
2015-02-05	47.50	48.83	46.45	46.94	213325
2015-02-06	47.07	49.49	47.07	48.68	235833
2015-02-09	48.91	50.81	48.71	49.80	218385
2015-02-10	49.88	50.00	48.37	48.81	190129
2015-02-11	48.62	49.55	47.51	49.48	205500
2015-02-12	49.98	52.47	49.55	51.23	234279
2015-02-13	51.74	52.16	50.25	51.08	121537
2015-02-17	51.24	51.31	50.03	50.23	80497
2015-02-18	49.84	50.67	47.99	48.28	117454
2015-02-19	47.30	48.83	46.51	47.92	114454
2015-02-20	48.00	48.24	47.24	47.69	77760
2015-02-23	47.23	47.83	46.41	47.27	133867
2015-02-24	47.42	48.33	46.36	46.63	129456
2015-02-25	46.89	47.07	45.68	46.38	200223
2015-02-26	46.09	46.54	45.21	45.78	131905
2015-02-27	46.06	46.06	44.75	45.30	117375
2015-03-02	45.28	46.80	44.85	45.79	178142
2015-03-03	45.74	46.19	45.09	45.19	133705
2015-03-04	45.20	46.60	44.71	46.36	158865
2015-03-05	46.37	49.50	46.37	48.95	223303
2015-03-06	48.33	49.18	47.63	48.33	173106
2015-03-09	48.58	49.75	48.28	49.32	125691
2015-03-10	48.69	48.69	47.32	48.08	260896
2015-03-11	48.27	49.99	47.79	49.39	190902
2015-03-12	49.78	50.40	48.34	48.60	132777
2015-03-13	48.21	48.88	47.68	48.50	107475
2015-03-16	48.39	49.71	47.87	48.29	121828
2015-03-17	47.90	49.33	47.46	48.58	119700
2015-03-18	48.29	51.89	47.88	51.40	189369
2015-03-19	50.73	50.73	48.66	48.88	191353
2015-03-20	49.19	50.48	48.22	48.22	620582
2015-03-23	48.32	50.06	47.65	48.77	323418
2015-03-24	48.69	48.73	47.31	48.03	261878
2015-03-25	49.77	54.72	49.53	52.96	644979
2015-03-26	52.96	53.07	50.17	51.97	309852
2015-03-27	51.63	51.63	49.69	50.00	231600
2015-03-30	50.30	50.86	49.46	50.00	244694
2015-03-31	49.63	51.18	49.19	50.68	138844
2015-04-01	50.66	52.06	49.99	51.04	248242
2015-04-02	50.72	52.20	50.72	51.08	142347
2015-04-06	51.14	54.08	51.05	53.28	271640
2015-04-07	53.27	53.38	52.03	52.17	225136
2015-04-08	52.17	52.86	51.43	51.46	146162
2015-04-09	51.21	52.00	50.48	51.43	208987
2015-04-10	51.52	51.86	51.03	51.26	141706
2015-04-13	51.38	52.18	50.95	51.52	144092
2015-04-14	51.74	52.35	50.98	51.14	275281
2015-04-15	51.37	52.32	51.00	52.29	255325
2015-04-16	51.85	53.26	51.52	52.84	216741
2015-04-17	52.53	52.78	52.03	52.70	211803
2015-04-20	53.08	54.13	52.81	53.37	200349
2015-04-21	53.58	53.97	53.02	53.43	151017
2015-04-22	53.58	54.46	53.05	53.63	153991
2015-04-23	53.61	54.03	53.04	53.43	125728
2015-04-24	53.45	53.54	52.75	53.46	150811
2015-04-27	53.55	54.99	52.65	52.72	142525
2015-04-28	52.58	54.09	51.58	53.80	175438
2015-04-29	53.27	54.20	52.61	54.03	256804
2015-04-30	54.08	54.08	52.60	52.68	186381
2015-05-01	52.78	53.20	51.73	52.68	114388
2015-05-04	52.68	53.27	51.32	51.47	119898
2015-05-05	51.84	52.50	50.96	51.21	128366
2015-05-06	51.76	52.00	50.68	51.36	157489
2015-05-07	51.47	51.79	50.42	51.46	136862
2015-05-08	51.91	53.16	50.99	52.81	155864
2015-05-11	52.94	53.90	52.40	53.67	158013
2015-05-12	53.55	54.91	52.51	54.78	176313
2015-05-13	55.10	55.72	54.08	55.20	183380
2015-05-14	55.41	55.83	54.18	54.76	180447
2015-05-15	54.53	55.88	54.04	55.59	139472
2015-05-18	55.29	56.26	55.13	55.84	155816
2015-05-19	55.58	56.66	54.17	55.51	252691
2015-05-20	55.50	55.50	53.34	54.57	386546
2015-05-21	52.08	55.96	51.08	54.28	424616
2015-05-22	54.29	54.37	52.11	52.73	391124
2015-05-26	52.52	52.72	51.17	52.39	307155
2015-05-27	52.62	52.71	51.98	52.44	181555
2015-05-28	52.29	52.92	51.98	52.50	102664
2015-05-29	52.60	53.59	52.42	53.23	237174
2015-06-01	53.51	53.77	52.50	53.45	179673
2015-06-02	53.33	53.87	52.47	52.56	253612
2015-06-03	52.52	52.96	50.83	51.14	298935
2015-06-04	50.83	50.97	50.06	50.43	284064
2015-06-05	50.48	52.18	50.48	52.18	136576
2015-06-08	52.24	52.95	52.24	52.51	168255
2015-06-09	52.93	53.18	51.93	52.13	120229
2015-06-10	52.67	53.28	52.50	52.95	155367
2015-06-11	52.85	53.33	52.56	52.94	155035
2015-06-12	52.88	53.08	52.26	52.43	108432
2015-06-15	52.16	52.34	50.78	51.23	160366
2015-06-16	51.06	52.57	51.06	51.91	124168
2015-06-17	51.92	52.35	51.27	51.38	138729
2015-06-18	51.45	52.26	51.45	51.53	196610
2015-06-19	51.39	51.89	51.39	51.53	105460
2015-06-22	51.64	52.01	51.28	51.63	77067
2015-06-23	51.44	52.11	51.38	52.00	179716
2015-06-24	52.54	53.70	52.54	53.03	175006
2015-06-25	52.83	53.45	51.99	52.53	134487
2015-06-26	52.58	53.98	52.42	53.59	331399
2015-06-29	52.95	53.57	52.38	52.38	127947
2015-06-30	52.74	53.08	52.32	53.03	106125
2015-07-01	52.91	53.75	51.74	52.52	96207
2015-07-02	52.51	52.95	52.02	52.23	116190
2015-07-06	51.97	52.33	51.21	51.99	172968
2015-07-07	51.98	52.71	51.01	52.21	122368
2015-07-08	52.02	52.92	50.08	51.28	260338
2015-07-09	51.87	52.28	50.85	52.15	129877
2015-07-10	52.22	52.60	51.67	51.78	92049
2015-07-13	51.72	52.64	51.21	52.26	117622
2015-07-14	52.29	53.20	52.21	53.07	145616
2015-07-15	55.00	55.14	53.73	54.03	368428
2015-07-16	54.21	54.60	53.51	54.39	206064
2015-07-17	54.27	54.63	53.54	53.71	126972
2015-07-20	53.71	54.21	52.78	52.82	827666
2015-07-21	52.82	53.39	48.58	49.53	374346
2015-07-22	49.53	49.88	47.24	47.46	304105
2015-07-23	47.50	48.15	46.36	46.49	311713
2015-07-24	46.41	46.56	44.48	45.13	337467
2015-07-27	44.72	44.79	43.59	44.12	263757
2015-07-28	44.38	44.88	43.21	44.38	154748
2015-07-29	44.33	44.99	43.53	44.71	202563
2015-07-30	44.71	45.02	43.63	43.73	167300
2015-07-31	43.68	43.98	42.99	43.03	168381
2015-08-03	42.84	43.18	41.92	42.03	257698
2015-08-04	41.67	42.42	41.44	41.58	195027
2015-08-05	41.92	42.49	41.42	41.53	184020
2015-08-06	41.58	43.33	40.98	43.05	164712
2015-08-07	42.70	43.28	40.84	40.92	224101
2015-08-10	40.93	42.78	40.93	42.23	176613
2015-08-11	41.82	42.35	41.34	41.83	157615
2015-08-12	41.57	43.02	41.38	42.84	229044
2015-08-13	42.47	44.54	42.47	44.19	241576
2015-08-14	44.28	44.60	42.76	43.24	88105
2015-08-17	43.13	44.57	42.28	43.97	156716
2015-08-18	43.83	43.86	40.83	41.49	246993
2015-08-19	41.23	41.58	40.51	40.85	202652
2015-08-20	40.93	40.93	39.97	40.38	188143
2015-08-21	40.31	40.31	38.25	38.29	236934
2015-08-24	37.60	38.22	36.44	36.84	312040
2015-08-25	37.33	37.98	36.43	36.54	236359
2015-08-26	37.13	38.18	36.25	38.03	185124
2015-08-27	41.50	49.16	39.88	47.22	433341
2015-08-28	46.98	47.87	43.75	44.02	395689
2015-08-31	43.91	45.08	42.98	44.68	244042
2015-09-01	43.33	44.34	41.55	41.87	337682
2015-09-02	42.22	42.43	40.73	41.78	221988
2015-09-03	41.80	42.99	41.50	41.76	198793
2015-09-04	41.26	42.18	41.10	41.45	93667
2015-09-08	42.09	43.54	41.67	42.31	175126
2015-09-09	42.46	43.33	41.67	41.76	196888
2015-09-10	41.88	42.92	41.46	42.21	123910
2015-09-11	41.81	42.43	41.75	42.18	129480
2015-09-14	42.23	42.91	41.67	41.84	136396
2015-09-15	41.88	43.74	41.88	43.05	306918
2015-09-16	43.38	44.37	43.37	43.84	237520
2015-09-17	43.63	44.47	43.20	43.60	105643
2015-09-18	42.98	43.72	42.39	42.83	185286
2015-09-21	42.92	43.81	42.39	43.33	128121
2015-09-22	42.59	43.72	42.58	43.10	177906
2015-09-23	43.16	43.40	42.05	42.79	120507
2015-09-24	42.57	43.20	41.84	42.84	260042
2015-09-25	43.31	44.37	41.84	42.00	303423
2015-09-28	41.62	41.62	40.02	40.38	185601
2015-09-29	40.44	41.46	40.31	40.83	134230
2015-09-30	41.33	42.43	40.94	42.18	296438
2015-10-01	42.23	43.64	41.38	41.46	202639
2015-10-02	40.97	44.08	40.41	43.90	179692
2015-10-05	44.23	45.20	43.08	44.92	285902
2015-10-06	44.93	46.32	44.93	45.70	142998
2015-10-07	46.78	47.72	46.30	47.48	357908
2015-10-08	47.18	47.73	46.53	47.18	141566
2015-10-09	47.21	47.84	46.58	46.69	108156
2015-10-12	46.92	47.43	45.75	46.35	114511
2015-10-13	46.09	47.68	45.79	46.19	95854
2015-10-14	46.29	47.35	45.83	46.92	92620
2015-10-15	46.83	48.83	46.79	48.83	200940
2015-10-16	49.10	49.10	47.20	47.51	107748
2015-10-19	46.98	48.21	46.58	46.75	127414
2015-10-20	46.44	48.03	46.44	47.21	174223
2015-10-21	47.42	47.76	45.85	45.98	114390
2015-10-22	46.29	47.04	45.37	46.05	128782
2015-10-23	45.88	46.73	45.33	45.98	235219
2015-10-26	46.01	46.35	44.86	44.94	137287
2015-10-27	44.72	45.43	43.92	44.64	77587
2015-10-28	45.01	46.78	44.78	45.83	183860
2015-10-29	45.69	47.14	45.69	46.37	176229
2015-10-30	46.47	46.98	45.53	45.76	140731
2015-11-02	45.71	48.33	45.71	47.44	218313
2015-11-03	47.68	51.42	47.68	50.39	141502
2015-11-04	50.53	51.53	48.11	48.94	107870
2015-11-05	48.71	49.82	48.03	49.02	65106
2015-11-06	48.83	49.67	48.23	49.16	127492
2015-11-09	49.05	49.18	48.19	48.86	202075
2015-11-10	48.67	49.39	48.22	49.16	163264
2015-11-11	49.00	49.00	47.50	47.68	77390
2015-11-12	47.20	48.23	46.68	47.12	145118
2015-11-13	47.18	48.05	46.58	47.43	86964
2015-11-16	47.18	47.83	46.68	47.74	85485
2015-11-17	47.67	47.73	45.96	45.96	70242
2015-11-18	46.58	47.45	46.08	47.41	90723
2015-11-19	47.38	47.84	46.83	47.13	52896
2015-11-20	47.38	48.33	47.22	47.88	90969
2015-11-23	47.48	48.08	47.07	47.30	65234
2015-11-24	47.08	49.50	47.08	49.12	100378
2015-11-25	48.78	49.87	48.45	48.64	61449
2015-11-27	48.68	50.79	48.56	50.49	60428
2015-11-30	50.28	52.72	50.15	52.38	206300
2015-12-01	52.48	53.67	51.72	53.40	193434
2015-12-02	47.37	52.23	46.25	46.37	422968
2015-12-03	46.39	46.41	42.75	44.73	419037
2015-12-04	44.28	44.28	43.04	43.50	292080
2015-12-07	42.90	42.90	41.01	41.51	279211
2015-12-08	40.78	42.05	40.48	41.63	239344
2015-12-09	42.02	43.03	41.66	42.93	174242
2015-12-10	42.70	43.93	42.43	42.63	101241
2015-12-11	42.09	42.73	41.70	42.07	90632
2015-12-14	41.85	42.23	41.13	41.89	88795
2015-12-15	42.58	43.40	41.92	42.96	117164
2015-12-16	42.83	44.03	42.60	43.43	163233
2015-12-17	43.22	43.75	42.80	42.88	205662
2015-12-18	42.76	43.58	42.18	42.98	281305
2015-12-21	42.90	43.67	42.61	43.08	110025
2015-12-22	43.22	43.92	43.07	43.70	94245
2015-12-23	44.37	45.52	44.26	45.42	119553
2015-12-24	45.59	45.99	45.41	45.78	59374
2015-12-28	45.07	45.47	44.54	44.82	68667
2015-12-29	45.27	45.89	45.23	45.60	137653
2015-12-30	45.43	45.63	44.88	45.02	171264
2015-12-31	44.96	45.20	44.23	45.06	107784
2016-01-04	44.43	45.98	43.92	45.65	245820
2016-01-05	45.64	45.88	44.21	45.54	98961
2016-01-06	44.88	45.43	44.15	44.26	130606
2016-01-07	43.47	44.48	43.20	43.63	156279
2016-01-08	43.74	43.75	41.72	41.74	172221
2016-01-11	41.63	42.33	41.27	41.83	124590
2016-01-12	42.08	42.48	40.33	41.15	153198
2016-01-13	41.63	41.66	39.43	39.55	188812
2016-01-14	39.68	40.45	38.48	39.68	151390
2016-01-15	38.28	39.61	38.28	39.60	142382
2016-01-19	40.03	40.30	38.22	38.67	139179
2016-01-20	37.63	39.52	37.07	39.22	170560
2016-01-21	39.00	40.52	38.53	39.88	182101
2016-01-22	40.33	41.52	40.13	40.94	127606
2016-01-25	40.52	41.22	39.70	39.87	134511
2016-01-26	40.43	41.88	39.85	41.25	193860
2016-01-27	41.02	42.32	40.51	40.68	196827
2016-01-28	41.43	42.50	41.17	42.20	143782
2016-01-29	42.27	44.68	42.27	44.53	108117
2016-02-01	43.83	44.08	42.33	42.74	113140
2016-02-02	41.89	43.07	41.58	42.17	150723
2016-02-03	42.73	43.80	41.40	43.33	178528
2016-02-04	43.63	44.98	43.38	43.48	125230
2016-02-05	43.05	44.10	41.60	41.65	105031
2016-02-08	41.02	42.50	40.72	42.00	125250
2016-02-09	41.83	41.95	40.83	41.33	138366
2016-02-10	41.56	42.00	41.13	41.34	85932
2016-02-11	40.51	40.58	38.81	40.32	165115
2016-02-12	40.93	41.78	40.62	41.08	86184
2016-02-16	41.75	42.14	40.65	41.48	110581
2016-02-17	41.95	43.32	41.75	42.08	110390
2016-02-18	42.35	43.05	40.85	41.26	143677
2016-02-19	41.01	42.50	40.61	42.45	116511
2016-02-22	42.93	43.90	42.30	42.44	171751
2016-02-23	42.15	42.15	40.92	41.19	119488
2016-02-24	40.54	42.52	40.24	42.31	122648
2016-02-25	42.04	42.56	41.39	42.22	76921
2016-02-26	42.33	43.18	41.68	42.19	132283
2016-02-29	42.08	43.02	41.61	42.08	263257
2016-03-01	42.25	42.64	41.52	41.63	240933
2016-03-02	41.66	42.33	41.39	42.31	228607
2016-03-03	42.24	44.08	42.24	43.96	134305
2016-03-04	44.32	46.28	44.00	44.99	194941
2016-03-07	45.11	46.36	44.83	46.36	130758
2016-03-08	46.16	46.73	44.43	44.62	183595
2016-03-09	44.72	45.54	44.37	44.53	131299
2016-03-10	44.63	45.10	43.37	44.58	162943
2016-03-11	44.98	47.03	44.98	46.77	100092
2016-03-14	47.05	47.57	46.12	46.58	71156
2016-03-15	46.33	47.19	45.14	45.73	132082
2016-03-16	45.70	47.23	45.60	46.84	176577
2016-03-17	46.99	47.73	45.77	47.56	158136
2016-03-18	48.19	49.38	48.07	48.17	175880
2016-03-21	48.12	48.45	47.11	47.32	127635
2016-03-22	46.90	48.35	46.88	47.63	153100
2016-03-23	46.31	47.18	44.03	44.03	210042
2016-03-24	44.03	45.07	43.02	44.63	139471
2016-03-28	44.82	45.77	44.29	45.42	129522
2016-03-29	45.18	46.41	44.83	45.85	134728
2016-03-30	45.97	47.70	45.33	46.44	182724
2016-03-31	46.52	47.13	45.99	46.23	145098
2016-04-01	45.70	46.45	45.33	46.17	82069
2016-04-04	46.06	46.08	43.58	43.62	134887
2016-04-05	43.18	43.53	42.50	42.66	154580
2016-04-06	42.82	43.78	41.83	43.55	84196
2016-04-07	42.97	43.42	42.53	43.03	207976
2016-04-08	43.63	44.69	43.49	44.10	89712
2016-04-11	44.08	44.59	43.73	44.08	140188
2016-04-12	44.18	45.26	43.37	44.54	95930
2016-04-13	44.56	45.43	44.45	45.20	83350
2016-04-14	45.33	45.57	44.86	45.23	154549
2016-04-15	44.93	45.67	44.76	45.03	165410
2016-04-18	44.59	46.45	44.57	46.16	115699
2016-04-19	46.29	47.01	45.52	46.29	89602
2016-04-20	46.06	46.77	45.47	46.12	90999
2016-04-21	46.16	46.50	45.28	45.77	84123
2016-04-22	45.68	46.19	45.48	46.10	76442
2016-04-25	45.74	46.59	44.48	44.83	137437
2016-04-26	44.83	45.88	44.46	45.78	86224
2016-04-27	45.82	46.61	45.38	45.93	73911
2016-04-28	45.84	46.53	45.53	45.62	155607
2016-04-29	45.82	46.08	44.80	45.31	81686
2016-05-02	45.38	45.62	44.69	45.14	130416
2016-05-03	44.62	44.62	43.58	43.83	59904
2016-05-04	43.81	44.40	42.88	43.33	60213
2016-05-05	43.75	43.83	43.17	43.34	106831
2016-05-06	43.02	43.98	43.02	43.74	88104
2016-05-09	43.68	43.93	42.42	43.11	99842
2016-05-10	43.18	43.88	43.18	43.67	64616
2016-05-11	43.67	44.83	43.67	43.83	68392
2016-05-12	44.03	44.78	43.25	43.59	85064
2016-05-13	43.27	43.91	42.97	43.00	50778
2016-05-16	43.36	43.88	43.11	43.46	71223
2016-05-17	43.43	44.17	43.24	43.41	56662
2016-05-18	43.27	44.25	43.10	44.04	84123
2016-05-19	43.53	44.83	43.14	44.57	110754
2016-05-20	44.61	45.99	44.61	45.93	63831
2016-05-23	45.79	46.56	45.35	46.22	64621
2016-05-24	46.39	48.22	46.05	48.00	98792
2016-05-25	48.33	49.40	48.33	49.11	77392
2016-05-26	49.44	49.85	48.68	49.09	99109
2016-05-27	48.95	49.02	48.34	48.58	120060
2016-05-31	48.73	49.53	48.62	48.68	186549
2016-06-01	48.38	50.05	47.87	49.94	123926
2016-06-02	47.80	49.74	47.80	49.14	107421
2016-06-03	49.18	49.50	48.84	49.23	122635
2016-06-06	49.43	50.87	49.43	50.13	116190
2016-06-07	50.44	50.95	49.88	50.09	111456
2016-06-08	50.05	50.60	50.05	50.05	94995
2016-06-09	49.57	49.77	48.97	49.73	96546
2016-06-10	50.03	50.12	49.08	49.33	68977
2016-06-13	49.18	49.43	48.86	49.14	135288
2016-06-14	48.89	49.44	48.89	49.28	99273
2016-06-15	49.25	49.62	48.29	49.20	96216
2016-06-16	48.55	49.54	48.28	49.49	76148
2016-06-17	49.59	50.30	48.83	48.92	120908
2016-06-20	49.42	49.67	49.08	49.19	126088
2016-06-21	49.20	49.63	47.81	48.62	64965
2016-06-22	48.67	48.70	48.00	48.36	81670
2016-06-23	48.94	49.60	48.58	49.57	90567
2016-06-24	47.40	48.14	46.93	47.98	180487
2016-06-27	47.70	47.80	46.01	46.30	110841
2016-06-28	47.08	47.45	46.55	47.13	86736
2016-06-29	47.66	49.43	47.53	48.69	109342
2016-06-30	49.20	49.91	48.68	49.86	78142
2016-07-01	49.95	51.50	49.73	50.98	96344
2016-07-05	50.73	50.95	49.86	50.51	141714
2016-07-06	50.00	50.81	49.76	50.67	146061
2016-07-07	51.08	51.42	49.59	49.77	106257
2016-07-08	50.05	51.60	49.86	51.20	85381
2016-07-11	51.35	51.83	51.20	51.29	48613
2016-07-12	51.88	52.29	51.68	51.88	78685
2016-07-13	51.98	52.65	51.55	52.14	80758
2016-07-14	52.56	52.63	51.71	51.76	61718
2016-07-15	51.79	51.87	51.33	51.72	37854
2016-07-18	51.52	52.36	51.25	51.92	73029
2016-07-19	51.88	53.08	51.88	52.77	78070
2016-07-20	52.64	53.56	52.08	53.04	132050
2016-07-21	52.92	53.75	52.63	53.16	89121
2016-07-22	52.98	54.00	52.82	53.43	30730
2016-07-25	53.24	53.48	52.29	53.28	138558
2016-07-26	53.15	54.17	53.15	53.98	89036
2016-07-27	54.02	55.10	53.96	54.32	111255
2016-07-28	53.97	54.72	53.77	54.06	87600
2016-07-29	53.83	54.92	53.19	54.83	92980
2016-08-01	54.56	54.93	53.87	54.26	87685
2016-08-02	54.25	54.76	53.75	54.19	95708
2016-08-03	54.03	55.08	53.54	55.08	98306
2016-08-04	54.83	55.62	54.81	54.94	71954
2016-08-05	55.25	56.61	55.24	56.61	91052
2016-08-08	56.65	57.49	56.06	57.20	145987
2016-08-09	57.20	57.24	56.14	56.20	94944
2016-08-10	56.03	56.73	55.74	56.16	106255
2016-08-11	56.36	57.08	55.83	56.55	105742
2016-08-12	56.67	57.58	56.36	57.05	112264
2016-08-15	57.08	58.23	57.08	57.74	77535
2016-08-16	57.55	59.08	57.28	58.56	281680
2016-08-17	58.70	60.76	58.17	60.16	296808
2016-08-18	60.33	60.93	59.96	60.50	73569
2016-08-19	60.35	61.48	60.07	60.88	94381
2016-08-22	60.56	61.07	60.06	60.83	149244
2016-08-23	60.98	62.18	60.98	61.96	82015
2016-08-24	61.94	62.13	61.16	61.71	191020
2016-08-25	62.94	70.33	61.98	66.36	524253
2016-08-26	67.08	71.53	65.54	68.51	290534
2016-08-29	68.36	69.95	67.16	67.53	218192
2016-08-30	68.21	68.98	67.36	67.93	112893
2016-08-31	67.55	68.56	65.85	67.03	297066
2016-09-01	67.28	68.47	66.17	68.13	172890
2016-09-02	68.75	71.12	68.15	70.43	270382
2016-09-06	70.03	71.23	69.51	70.24	94593
2016-09-07	70.53	70.71	69.81	70.28	107768
2016-09-08	70.29	71.90	69.55	70.98	165510
2016-09-09	70.33	70.43	69.03	69.04	93927
2016-09-12	68.62	72.61	68.62	72.30	187687
2016-09-13	71.88	72.21	68.38	69.47	180174
2016-09-14	69.36	70.50	69.26	69.93	137019
2016-09-15	69.91	72.47	69.91	71.14	276729
2016-09-16	70.61	71.34	69.77	70.17	301137
2016-09-19	70.63	70.91	69.41	69.87	159466
2016-09-20	70.05	70.05	69.01	69.28	114957
2016-09-21	69.68	70.79	69.58	70.04	143448
2016-09-22	70.58	70.82	69.81	70.44	128186
2016-09-23	69.98	70.21	68.05	69.07	107727
2016-09-26	69.05	70.67	68.78	69.00	171099
2016-09-27	69.03	69.47	68.44	68.65	95320
2016-09-28	69.04	70.80	68.58	70.66	194607
2016-09-29	70.43	70.90	69.75	70.16	160972
2016-09-30	70.23	70.83	69.83	70.63	137990
2016-10-03	70.67	71.49	69.99	70.64	73273
2016-10-04	70.67	71.62	70.56	71.13	190098
2016-10-05	71.41	71.83	70.03	70.99	201646
2016-10-06	70.76	72.66	70.76	71.68	144218
2016-10-07	72.07	72.07	70.13	70.61	46380
2016-10-10	71.37	73.73	70.10	71.68	153697
2016-10-11	71.51	71.97	69.48	69.87	67797
2016-10-12	70.07	70.39	69.38	69.86	91460
2016-10-13	69.43	69.75	68.05	68.24	115999
2016-10-14	68.86	69.73	68.32	68.61	98770
2016-10-17	68.55	69.07	67.93	68.03	99709
2016-10-18	69.08	69.80	67.73	67.88	71539
2016-10-19	67.93	68.59	67.02	67.42	131440
2016-10-20	67.33	67.69	66.48	66.88	71397
2016-10-21	66.56	66.93	65.25	66.58	56446
2016-10-24	67.07	68.33	67.07	67.50	186511
2016-10-25	68.13	68.94	66.93	67.00	64438
2016-10-26	66.74	67.72	66.17	67.02	200097
2016-10-27	67.05	67.91	66.58	66.72	69334
2016-10-28	66.40	67.72	65.71	65.85	65769
2016-10-31	65.89	66.56	64.72	65.83	137784
2016-11-01	65.84	67.46	65.63	65.87	140448
2016-11-02	65.74	67.91	65.15	67.26	184000
2016-11-03	67.53	68.05	66.83	67.18	81656
2016-11-04	66.93	68.53	66.17	66.87	113070
2016-11-07	67.65	68.32	67.27	67.36	75049
2016-11-08	67.35	68.07	66.61	67.18	69517
2016-11-09	66.48	68.78	66.14	68.76	124570
2016-11-10	69.33	70.48	68.32	69.24	125928
2016-11-11	68.98	70.07	68.39	69.54	124980
2016-11-14	69.87	70.36	68.52	69.60	115960
2016-11-15	69.88	71.41	69.42	71.18	72997
2016-11-16	70.87	71.94	69.73	71.70	97035
2016-11-17	71.74	72.45	71.74	72.18	124580
2016-11-18	72.02	72.45	71.53	72.25	105792
2016-11-21	72.58	73.75	72.58	73.62	69668
2016-11-22	73.82	74.23	73.27	73.79	78664
2016-11-23	73.79	74.75	73.41	74.43	65604
2016-11-25	74.57	74.57	73.70	74.29	25154
2016-11-28	74.43	74.95	73.44	74.46	184766
2016-11-29	73.80	77.67	72.34	77.30	200851
2016-11-30	77.49	81.93	73.35	81.40	289692
2016-12-01	81.70	82.43	80.75	81.53	132190
2016-12-02	79.42	83.04	79.42	82.84	163644
2016-12-05	83.22	85.49	82.50	83.54	136896
2016-12-06	83.55	83.89	81.69	82.42	97137
2016-12-07	82.48	83.93	81.79	83.24	91070
2016-12-08	84.03	84.03	82.78	82.98	108129
2016-12-09	83.02	83.03	81.01	81.93	79550
2016-12-12	82.53	83.58	81.84	82.83	98384
2016-12-13	83.29	84.05	81.98	82.53	78830
2016-12-14	81.81	83.19	79.69	81.93	78778
2016-12-15	81.68	83.39	81.68	83.14	70178
2016-12-16	83.28	83.73	82.95	83.28	253548
2016-12-19	83.29	84.77	82.98	83.96	68941
2016-12-20	84.17	84.52	82.28	84.48	68724
2016-12-21	84.72	85.17	83.89	84.96	50978
2016-12-22	84.76	85.35	82.81	83.15	59980
2016-12-23	83.03	84.28	82.37	83.23	81344
2016-12-27	83.17	84.18	82.40	83.08	43168
2016-12-28	83.03	83.33	81.91	83.06	64047
2016-12-29	83.13	83.20	82.26	82.83	35143
2016-12-30	82.90	83.30	81.78	82.29	52843
2017-01-03	82.98	83.31	81.57	82.38	52998
2017-01-04	83.01	83.01	81.32	81.62	78272
2017-01-05	81.88	81.88	79.72	80.04	82795
2017-01-06	79.99	80.07	78.18	79.33	64100
2017-01-09	78.75	79.19	76.94	78.68	48925
2017-01-10	78.57	80.29	78.33	79.20	105327
2017-01-11	79.15	79.74	77.97	77.98	85663
2017-01-12	78.19	78.70	76.34	76.86	74072
2017-01-13	76.41	77.06	74.05	74.40	59828
2017-01-17	74.40	75.00	73.11	74.51	124242
2017-01-18	74.21	75.91	74.17	75.76	68086
2017-01-19	75.61	75.63	73.57	73.65	55242
2017-01-20	74.24	74.90	73.01	73.26	49070
2017-01-23	72.97	73.68	72.65	73.28	40334
2017-01-24	73.51	73.92	73.01	73.31	86644
2017-01-25	73.33	74.03	72.98	73.41	73682
2017-01-26	73.60	74.08	71.84	72.58	82546
2017-01-27	72.48	72.48	70.10	70.15	42122
2017-01-30	70.02	70.02	68.61	69.20	91569
2017-01-31	68.95	69.37	67.83	69.19	79568
2017-02-01	69.86	70.38	67.84	68.53	70687
2017-02-02	68.58	68.84	67.80	68.34	65168
2017-02-03	68.72	69.30	68.26	68.99	67102
2017-02-06	69.05	69.07	68.12	68.29	47140
2017-02-07	68.28	68.61	67.78	68.37	57172
2017-02-08	68.06	71.00	67.74	70.50	127159
2017-02-09	71.01	72.71	71.01	72.21	96582
2017-02-10	72.95	72.95	70.53	70.80	42325
2017-02-13	70.88	71.91	70.08	70.38	38329
2017-02-14	70.38	70.73	69.58	69.86	58543
2017-02-15	69.96	70.11	69.31	69.63	40605
2017-02-16	69.72	70.56	69.29	70.29	46711
2017-02-17	69.93	70.95	69.87	70.17	51740
2017-02-21	70.54	71.05	69.45	69.65	43372
2017-02-22	69.42	69.84	68.61	68.72	38421
2017-02-23	69.05	69.15	67.66	68.35	60646
2017-02-24	67.81	68.36	66.69	67.08	42470
2017-02-27	67.08	68.68	66.98	68.42	50805
2017-02-28	68.13	69.87	68.13	69.35	90066
2017-03-01	70.00	72.21	70.00	72.12	75189
2017-03-02	71.41	72.24	70.01	70.18	50738
2017-03-03	70.02	70.71	67.03	67.88	51055
2017-03-06	67.66	67.88	66.98	67.58	61688
2017-03-07	67.56	68.71	66.49	67.06	52546
2017-03-08	67.47	67.47	64.63	64.88	56052
2017-03-09	64.10	65.01	63.42	64.38	43076
2017-03-10	64.64	65.38	63.79	64.59	28682
2017-03-13	64.46	65.83	64.28	65.80	40453
2017-03-14	65.38	65.38	63.68	64.42	36120
2017-03-15	64.27	66.82	63.76	66.02	44017
2017-03-16	66.66	66.98	65.09	66.86	56779
2017-03-17	66.95	67.12	65.35	66.78	128055
2017-03-20	65.63	68.64	65.63	68.55	45078
2017-03-21	68.69	69.92	66.25	66.36	53344
2017-03-22	66.28	66.74	64.59	66.37	62816
2017-03-23	66.20	67.91	66.05	66.34	76515
2017-03-24	68.18	69.30	66.33	68.93	120084
2017-03-27	68.25	72.83	67.12	71.54	174495
2017-03-28	71.65	72.55	70.19	72.43	65775
2017-03-29	72.45	75.83	72.45	75.59	64704
2017-03-30	76.03	76.14	72.39	72.63	69450
2017-03-31	72.97	75.71	72.60	75.41	124564
2017-04-03	75.38	75.80	74.35	75.63	64382
2017-04-04	75.62	76.64	75.22	75.79	49681
2017-04-05	76.15	76.94	72.29	72.71	114684
2017-04-06	73.23	74.18	72.83	73.83	60163
2017-04-07	74.04	74.47	72.58	73.52	52471
2017-04-10	74.08	75.53	73.29	73.44	41508
2017-04-11	73.20	74.85	72.70	74.55	55941
2017-04-12	74.31	75.46	72.76	73.12	70555
2017-04-13	72.90	74.73	72.80	72.94	93433
2017-04-17	73.49	74.07	71.68	72.84	46510
2017-04-18	72.84	74.84	72.28	74.04	51097
2017-04-19	74.26	75.50	73.01	73.96	55416
2017-04-20	74.18	75.38	73.93	74.53	54216
2017-04-21	74.25	74.48	72.63	72.98	60728
2017-04-24	73.83	74.65	73.06	74.33	57873
2017-04-25	74.76	79.06	74.71	78.38	115489
2017-04-26	78.15	79.82	77.07	78.68	82088
2017-04-27	78.73	80.74	77.50	80.36	75866
2017-04-28	80.53	80.53	78.68	78.90	83126
2017-05-01	79.19	80.25	78.25	79.37	80488
2017-05-02	79.28	80.92	78.63	80.52	44557
2017-05-03	80.05	81.45	79.69	81.18	51603
2017-05-04	81.11	81.61	79.29	80.55	76004
2017-05-05	81.21	81.48	80.35	80.83	83458
2017-05-08	80.83	83.00	80.58	82.82	95091
2017-05-09	82.86	85.40	82.73	85.28	139773
2017-05-10	85.77	89.01	85.54	88.17	138351
2017-05-11	88.45	89.42	87.33	88.39	122382
2017-05-12	88.39	89.89	84.75	84.97	104786
2017-05-15	85.78	87.44	85.52	85.85	70530
2017-05-16	85.75	86.25	84.77	85.48	42535
2017-05-17	84.66	85.27	82.40	82.47	75760
2017-05-18	82.40	84.13	81.40	82.18	129913
2017-05-19	82.42	83.65	81.16	82.71	92313
2017-05-22	82.88	83.94	79.70	80.39	118118
2017-05-23	80.45	82.38	78.14	80.57	162918
2017-05-24	80.78	82.84	78.33	80.93	121233
2017-05-25	81.11	81.11	77.45	77.58	93799
2017-05-26	77.72	79.25	76.31	77.92	100135
2017-05-30	77.59	78.33	75.83	76.08	107487
2017-05-31	76.20	79.31	73.72	79.27	154671
2017-06-01	79.38	80.07	78.24	79.98	71138
2017-06-02	79.75	82.43	77.89	80.71	68298
2017-06-05	80.09	81.41	79.39	80.67	52327
2017-06-06	80.42	82.25	80.42	81.33	68970
2017-06-07	81.52	81.80	79.93	80.73	121034
2017-06-08	80.93	82.30	80.35	81.41	57536
2017-06-09	81.25	83.98	81.25	82.05	58929
2017-06-12	82.32	84.98	81.93	83.42	90541
2017-06-13	83.34	84.83	80.59	83.43	53780
2017-06-14	83.52	84.12	79.73	80.93	51970
2017-06-15	80.64	81.22	77.81	80.67	64941
2017-06-16	79.48	80.98	79.16	80.29	128199
2017-06-19	80.67	82.63	80.39	80.73	44284
2017-06-20	80.00	80.70	76.90	77.66	69892
2017-06-21	79.00	79.17	75.91	77.24	79736
2017-06-22	77.03	79.28	77.03	77.49	80828
2017-06-23	78.78	80.72	77.70	79.38	110581
2017-06-26	79.44	80.39	78.17	79.10	38845
2017-06-27	79.09	81.57	78.78	79.01	77136
2017-06-28	79.53	81.45	78.85	80.23	52309
2017-06-29	80.63	81.03	78.74	80.19	51661
2017-06-30	80.55	81.25	78.83	80.47	89256
2017-07-03	82.15	82.15	80.45	81.08	34041
2017-07-05	80.58	80.58	78.68	79.74	55627
2017-07-06	79.83	81.64	78.86	80.89	60112
2017-07-07	80.78	81.91	79.52	81.60	34532
2017-07-10	81.77	82.03	79.89	80.88	104253
2017-07-11	80.88	81.73	79.39	80.77	62532
2017-07-12	81.42	82.36	79.80	79.82	67837
2017-07-13	79.83	81.50	78.68	81.40	47223
2017-07-14	81.27	82.59	80.16	82.04	94228
2017-07-17	81.93	82.69	80.88	81.20	42522
2017-07-18	81.21	81.98	80.73	81.19	43664
2017-07-19	81.31	83.17	80.81	81.10	54810
2017-07-20	81.27	81.27	79.31	80.16	50448
2017-07-21	80.75	80.75	79.42	79.89	70297
2017-07-24	80.00	80.52	79.18	80.02	33354
2017-07-25	80.68	83.07	80.67	82.80	109765
2017-07-26	82.79	84.43	80.98	83.36	51996
2017-07-27	83.43	85.00	81.06	81.93	68626
2017-07-28	81.93	83.50	80.82	82.98	50281
2017-07-31	82.93	84.04	81.96	83.32	56811
2017-08-01	83.33	83.33	79.08	79.48	80491
2017-08-02	79.45	79.83	78.13	78.29	65218
2017-08-03	77.89	80.00	77.11	79.66	66463
2017-08-04	79.65	81.55	78.85	80.66	44307
2017-08-07	80.48	81.90	80.13	80.93	59325
2017-08-08	80.92	83.13	80.92	81.92	63640
2017-08-09	82.00	82.88	80.97	81.28	43573
2017-08-10	81.62	82.53	80.02	80.18	31683
2017-08-11	79.00	80.97	79.00	80.36	41461
2017-08-14	81.02	83.04	80.51	80.89	135968
2017-08-15	80.89	81.77	79.38	79.40	45751
2017-08-16	79.94	81.63	78.41	79.10	49440
2017-08-17	78.88	78.88	75.14	75.14	36672
2017-08-18	74.78	77.60	74.78	77.23	64372
2017-08-21	77.16	77.90	76.69	76.72	28126
2017-08-22	76.91	78.54	76.91	77.85	51465
2017-08-23	77.58	80.16	77.39	78.33	66058
2017-08-24	78.33	79.75	76.10	76.90	45906
2017-08-25	77.17	79.49	77.17	79.02	41174
2017-08-28	79.08	79.96	78.58	78.80	50380
2017-08-29	78.38	79.88	77.18	78.32	97086
2017-08-30	75.10	77.28	74.67	75.34	106057
2017-08-31	75.72	75.75	70.66	72.18	178345
2017-09-01	72.23	73.54	71.47	71.92	52279
2017-09-05	72.19	73.26	71.18	71.69	83970
2017-09-06	72.16	73.31	71.41	72.87	63780
2017-09-07	72.58	72.58	70.79	71.27	77386
2017-09-08	71.21	73.24	70.10	71.26	56230
2017-09-11	71.61	72.72	70.82	71.64	51074
2017-09-12	71.79	73.43	71.79	72.88	63598
2017-09-13	72.98	75.27	72.98	74.67	103408
2017-09-14	74.56	75.36	73.78	74.94	81705
2017-09-15	75.18	76.56	74.60	76.08	116115
2017-09-18	76.10	77.54	74.58	76.92	59944
2017-09-19	77.02	78.70	77.02	77.77	72728
2017-09-20	78.04	78.81	77.72	78.33	49772
2017-09-21	78.24	78.49	77.39	78.13	54590
2017-09-22	78.03	79.18	77.80	78.39	57412
2017-09-25	78.20	79.92	77.32	78.37	50548
2017-09-26	78.18	78.75	77.73	77.80	43108
2017-09-27	78.09	78.96	74.98	77.62	84342
2017-09-28	77.22	77.98	75.73	76.96	60135
2017-09-29	76.92	78.83	76.92	78.19	95244
2017-10-02	77.88	79.57	77.55	79.36	60249
2017-10-03	79.51	80.52	78.83	79.09	46696
2017-10-04	79.38	80.17	76.29	77.05	48982
2017-10-05	76.88	77.84	76.31	77.41	29162
2017-10-06	76.92	77.60	75.80	76.86	27673
2017-10-09	76.67	77.37	75.74	76.32	814309
2017-10-10	76.58	77.55	76.08	76.58	43923
2017-10-11	77.07	77.65	76.06	76.49	32209
2017-10-12	76.29	76.88	75.88	76.36	35364
2017-10-13	76.51	77.23	75.51	75.97	22068
2017-10-16	76.10	77.58	74.96	75.73	39897
2017-10-17	75.46	76.56	74.95	75.24	24198
2017-10-18	75.98	75.98	74.90	75.17	40821
2017-10-19	75.04	75.31	73.78	75.02	27826
2017-10-20	75.55	76.23	74.28	75.89	30614
2017-10-23	75.76	76.16	74.60	75.44	37620
2017-10-24	75.67	76.33	75.32	75.59	38588
2017-10-25	76.25	76.32	74.68	75.63	44666
2017-10-26	75.72	76.18	74.08	75.18	34916
2017-10-27	75.13	77.30	74.91	76.54	62850
2017-10-30	76.17	76.17	74.41	74.74	33939
2017-10-31	74.63	75.13	73.47	73.48	64096
2017-11-01	73.93	74.77	71.43	72.59	54279
2017-11-02	71.90	73.00	71.53	72.48	36894
2017-11-03	72.31	72.92	71.58	71.89	39537
2017-11-06	71.88	72.53	70.71	72.26	41509
2017-11-07	72.28	73.79	70.37	71.08	45722
2017-11-08	70.78	71.47	69.85	70.54	48074
2017-11-09	71.55	71.55	69.03	70.80	44290
2017-11-10	70.02	72.27	70.02	71.80	43934
2017-11-13	71.26	72.04	70.63	70.78	24703
2017-11-14	70.27	71.07	69.77	70.45	56602
2017-11-15	69.90	71.47	69.63	70.64	46952
2017-11-16	70.76	72.38	70.01	71.30	33879
2017-11-17	71.33	72.70	71.10	71.94	21788
2017-11-20	71.92	72.40	71.17	71.83	26403
2017-11-21	72.50	76.05	72.50	75.94	82244
2017-11-22	75.94	76.49	74.02	74.36	26220
2017-11-24	74.46	74.46	72.58	72.58	10336
2017-11-27	73.39	73.39	70.33	71.77	61534
2017-11-28	71.42	72.68	69.79	72.08	37480
2017-11-29	72.07	75.10	72.07	74.48	37692
2017-11-30	74.93	76.98	74.36	76.28	65931
2017-12-01	76.52	76.74	71.69	73.58	58743
2017-12-04	74.22	75.83	72.50	73.97	79292
2017-12-05	73.99	74.15	72.23	72.33	84060
2017-12-06	72.19	72.89	70.00	72.19	57722
2017-12-07	71.41	72.68	71.41	72.19	54102
2017-12-08	72.80	73.14	71.12	71.57	34708
2017-12-11	71.48	72.81	71.48	72.51	34144
2017-12-12	72.65	73.24	70.36	70.80	51243
2017-12-13	70.68	72.54	70.68	71.70	37460
2017-12-14	71.43	72.54	69.69	70.16	58981
2017-12-15	70.23	71.11	69.75	70.34	183945
2017-12-18	70.98	71.63	70.31	70.66	33319
2017-12-19	70.43	70.62	69.54	69.91	48340
2017-12-20	70.15	70.80	69.55	70.32	33416
2017-12-21	70.83	71.82	70.36	71.06	35828
2017-12-22	70.85	70.85	69.09	69.77	53106
2017-12-26	69.48	70.90	69.06	69.93	58742
2017-12-27	69.91	71.18	69.38	69.39	29253
2017-12-28	69.49	70.42	68.93	70.40	33492
2017-12-29	69.99	70.05	68.39	68.99	49051
2018-01-02	69.33	70.80	69.33	70.38	42961
2018-01-03	69.88	70.78	68.86	69.29	33621
2018-01-04	69.41	70.39	69.21	69.24	20524
2018-01-05	69.52	70.05	68.57	69.18	26862
2018-01-08	69.13	70.78	67.42	68.53	40736
2018-01-09	68.88	69.69	67.89	69.56	36812
2018-01-10	69.19	70.58	68.46	69.59	39069
2018-01-11	69.92	71.21	68.88	69.59	48685
2018-01-12	69.67	71.18	69.23	70.58	31730
2018-01-16	70.77	72.09	69.63	69.63	61472
2018-01-17	69.72	71.12	69.59	70.83	63753
2018-01-18	70.80	71.29	69.49	69.80	38589
2018-01-19	69.79	70.97	69.55	70.86	46419
2018-01-22	70.83	71.44	70.38	71.07	32065
2018-01-23	70.89	72.90	70.89	72.37	51810
2018-01-24	72.53	72.83	69.58	69.80	47412
2018-01-25	70.26	70.43	68.91	69.82	53455
2018-01-26	70.12	70.12	68.53	69.41	34596
2018-01-29	69.21	69.93	67.84	68.30	48117
2018-01-30	67.51	68.62	67.38	68.12	48469
2018-01-31	68.23	69.04	66.79	68.04	57522
2018-02-01	68.15	68.79	67.52	68.33	29611
2018-02-02	68.99	68.99	65.33	65.58	64797
2018-02-05	64.95	65.73	62.97	63.22	64040
2018-02-06	62.09	64.94	62.09	64.33	49671
2018-02-07	64.30	65.99	62.49	63.54	51952
2018-02-08	63.67	64.18	61.38	61.45	36381
2018-02-09	62.29	64.40	60.59	63.93	46904
2018-02-12	64.68	64.98	62.79	63.28	45855
2018-02-13	62.98	64.94	62.67	64.21	39096
2018-02-14	63.72	66.03	62.75	65.66	52291
2018-02-15	66.03	67.40	65.42	67.34	19536
2018-02-16	66.97	69.37	65.85	68.19	31964
2018-02-20	67.73	68.28	66.65	67.88	44430
2018-02-21	67.84	68.99	67.51	68.33	37738
2018-02-22	68.91	68.92	67.20	68.20	64282
2018-02-23	68.67	69.88	67.65	69.39	42206
2018-02-26	69.74	70.12	68.68	69.52	14841
2018-02-27	69.61	70.15	68.38	69.13	31718
2018-02-28	69.32	69.65	67.26	67.27	49692
2018-03-01	65.51	67.68	65.21	66.13	58771
2018-03-02	65.92	68.88	64.54	68.63	22200
2018-03-05	68.28	72.79	68.28	71.68	70710
2018-03-06	71.89	72.57	69.63	70.50	30151
2018-03-07	69.89	70.99	68.98	69.31	27526
2018-03-08	69.71	70.99	69.06	70.42	20445
2018-03-09	71.02	72.68	69.77	72.68	26160
2018-03-12	72.59	74.87	72.58	74.43	62162
2018-03-13	74.61	75.00	72.90	73.21	48696
2018-03-14	73.45	73.73	70.83	70.96	35557
2018-03-15	71.08	72.06	70.15	71.64	44380
2018-03-16	71.42	73.93	71.42	73.75	66867
2018-03-19	73.63	73.66	70.63	71.61	88172
2018-03-20	71.63	73.41	70.03	71.11	52485
2018-03-21	71.03	72.53	69.77	71.87	56337
2018-03-22	70.52	71.92	66.76	66.83	70147
2018-03-23	66.68	67.83	62.62	63.14	113094
2018-03-26	64.03	64.63	61.67	61.98	90110
2018-03-27	62.33	62.33	59.63	59.82	74223
2018-03-28	59.79	60.98	58.73	60.08	149085
2018-03-29	60.43	61.27	59.75	60.67	59644
2018-04-02	60.48	61.02	59.68	60.86	60657
2018-04-03	61.38	62.23	59.80	60.43	82308
2018-04-04	59.50	60.76	59.33	60.58	157362
2018-04-05	61.16	61.91	61.04	61.43	40600
2018-04-06	61.01	61.51	59.40	60.98	70322
2018-04-09	61.25	61.97	60.07	60.08	69549
2018-04-10	60.99	62.25	60.13	60.80	30651
2018-04-11	60.39	61.31	59.93	60.89	37814
2018-04-12	61.23	62.40	60.88	61.78	40075
2018-04-13	61.99	62.88	61.35	62.11	43177
2018-04-16	62.58	63.43	61.58	61.88	44196
2018-04-17	62.33	62.96	61.68	61.93	52676
2018-04-18	62.29	64.75	62.29	64.23	64408
2018-04-19	64.15	64.86	62.78	63.35	37410
2018-04-20	63.03	63.75	62.50	62.56	28993
2018-04-23	62.58	63.32	62.11	62.73	29116
2018-04-24	63.02	63.34	60.38	61.34	41376
2018-04-25	61.18	63.28	60.70	62.38	39708
2018-04-26	62.71	64.18	62.23	63.42	38197
2018-04-27	63.51	63.51	62.18	62.49	42160
2018-04-30	62.54	63.25	62.13	62.32	32678
2018-05-01	62.07	63.27	61.67	62.33	32872
2018-05-02	62.26	63.76	62.26	63.11	22557
2018-05-03	63.08	63.08	60.98	61.03	71575
2018-05-04	60.65	61.80	60.17	61.42	32786
2018-05-07	61.78	63.31	61.52	61.57	49524
2018-05-08	61.62	61.73	60.00	61.23	78542
2018-05-09	61.57	62.38	60.93	61.46	28742
2018-05-10	61.55	62.26	60.97	61.18	30534
2018-05-11	61.42	62.08	59.63	60.84	25638
2018-05-14	60.89	61.93	60.89	61.25	30048
2018-05-15	60.92	62.22	60.92	61.66	17576
2018-05-16	62.49	63.07	61.69	62.55	32665
2018-05-17	62.41	65.17	62.41	63.76	40357
2018-05-18	64.03	64.84	63.24	63.77	40638
2018-05-21	64.15	64.54	63.33	64.13	54738
2018-05-22	64.08	64.74	63.12	63.63	29692
2018-05-23	64.17	68.33	62.73	64.65	84931
2018-05-24	64.08	64.08	59.58	60.27	97142
2018-05-25	59.53	61.72	59.53	60.96	43084
2018-05-29	60.48	61.67	59.91	61.07	60075
2018-05-30	61.44	63.53	61.44	63.48	43570
2018-05-31	63.44	64.58	62.78	63.35	63246
2018-06-01	63.67	63.67	60.81	61.95	106760
2018-06-04	62.28	62.87	60.00	60.78	80457
2018-06-05	60.68	61.79	60.35	61.17	52315
2018-06-06	61.39	62.56	61.15	61.73	35991
2018-06-07	61.71	62.90	61.63	61.88	28606
2018-06-08	61.98	62.33	61.25	61.68	29670
2018-06-11	61.50	62.15	61.27	61.79	27406
2018-06-12	61.96	62.63	61.68	62.10	30252
2018-06-13	61.89	62.33	61.17	62.18	51579
2018-06-14	62.33	62.50	61.63	62.44	29012
2018-06-15	62.26	62.85	61.55	62.19	76665
2018-06-18	62.16	64.48	61.78	64.28	34830
2018-06-19	63.48	65.84	63.40	65.41	29858
2018-06-20	65.60	66.48	64.70	66.22	28120
2018-06-21	65.87	66.33	64.91	65.13	44194
2018-06-22	66.38	67.91	66.08	67.49	78428
2018-06-25	67.11	67.37	65.81	66.43	38293
2018-06-26	66.73	67.43	65.16	66.89	40234
2018-06-27	67.03	67.96	65.83	66.58	90662
2018-06-28	66.34	67.42	65.76	66.40	34197
2018-06-29	66.43	68.42	66.43	67.48	47014
2018-07-02	66.85	67.23	65.00	65.93	69753
2018-07-03	66.33	66.73	65.95	66.62	10154
2018-07-05	67.07	67.43	66.32	67.17	28363
2018-07-06	67.03	67.88	65.91	65.93	34921
2018-07-09	66.30	67.15	65.77	66.38	26533
2018-07-10	66.55	66.55	64.71	65.24	36478
2018-07-11	64.71	65.19	62.46	62.60	47044
2018-07-12	62.93	63.30	60.98	61.77	43303
2018-07-13	61.92	62.48	61.21	61.39	51698
2018-07-16	61.08	61.09	59.71	60.82	39852
2018-07-17	60.73	62.48	60.44	60.76	93499
2018-07-18	60.78	61.88	60.58	61.04	35239
2018-07-19	61.04	61.32	60.63	61.32	68544
2018-07-20	61.37	62.78	61.33	61.74	32516
2018-07-23	61.88	62.03	61.03	61.67	44473
2018-07-24	61.93	62.63	61.03	61.65	43245
2018-07-25	61.47	62.47	60.88	62.28	57898
2018-07-26	62.21	63.94	61.83	63.63	35959
2018-07-27	63.50	64.10	62.60	63.18	51045
2018-07-30	63.16	64.02	62.64	63.94	32533
2018-07-31	64.09	65.09	63.58	64.17	38822
2018-08-01	64.07	64.76	63.30	63.64	22924
2018-08-02	63.38	63.84	62.94	63.84	15158
2018-08-03	63.79	64.71	63.39	64.29	18544
2018-08-06	64.19	65.70	63.51	64.94	40450
2018-08-07	65.09	66.81	64.93	65.62	34232
2018-08-08	65.75	66.07	65.10	65.31	25928
2018-08-09	65.58	66.11	63.60	64.03	35926
2018-08-10	63.93	64.43	63.16	63.61	20500
2018-08-13	63.83	63.88	62.52	63.03	18216
2018-08-14	63.50	63.58	62.62	62.88	19518
2018-08-15	62.88	63.08	60.51	61.20	28978
2018-08-16	61.68	62.92	61.36	62.43	28707
2018-08-17	62.47	63.14	60.92	61.84	33878
2018-08-20	62.23	62.59	61.98	62.59	20547
2018-08-21	63.13	63.95	62.09	63.48	34226
2018-08-22	63.87	66.03	63.66	65.42	30396
2018-08-23	65.49	66.02	65.05	65.29	21565
2018-08-24	65.83	66.85	64.98	66.34	17445
2018-08-27	66.83	67.17	65.45	65.95	30854
2018-08-28	66.52	67.08	63.55	64.93	18732
2018-08-29	64.93	65.10	63.28	64.95	25000
2018-08-30	64.83	66.60	63.83	66.27	38404
2018-08-31	66.11	67.49	65.28	67.15	53012
2018-09-04	67.20	67.20	64.29	65.30	37108
2018-09-05	65.35	65.70	64.30	65.00	53430
2018-09-06	65.04	65.04	62.64	63.60	54897
2018-09-07	63.25	65.45	63.00	64.16	40946
2018-09-10	64.58	64.69	63.45	64.38	27880
2018-09-11	64.21	64.86	63.99	64.52	36895
2018-09-12	64.46	64.68	62.88	63.64	25668
2018-09-13	64.48	64.57	64.06	64.23	14006
2018-09-14	64.30	65.28	63.65	64.39	35794
2018-09-17	64.42	64.71	63.79	63.93	23894
2018-09-18	64.75	64.75	63.05	63.32	24652
2018-09-19	63.47	63.48	62.09	62.10	24298
2018-09-20	62.00	63.25	62.00	62.68	30354
2018-09-21	62.78	63.28	62.01	62.33	76857
2018-09-24	62.53	62.99	62.15	62.25	23373
2018-09-25	62.35	62.46	61.67	61.77	26456
2018-09-26	61.75	62.48	60.82	61.78	34621
2018-09-27	61.85	62.79	61.58	62.25	36141
2018-09-28	60.54	63.71	60.54	62.96	29648
2018-10-01	63.28	63.46	62.46	62.47	16935
2018-10-02	62.50	63.33	61.93	63.21	17582
2018-10-03	63.33	65.50	63.18	65.43	29798
2018-10-04	65.00	65.08	63.66	64.52	22582
2018-10-05	64.72	64.72	63.25	63.42	15536
2018-10-08	63.18	64.73	62.90	64.30	29668
2018-10-09	64.58	66.64	64.38	64.48	49940
2018-10-10	64.58	64.58	61.11	61.14	30172
2018-10-11	61.01	62.28	61.01	61.48	36705
2018-10-12	62.42	62.55	60.39	61.47	31716
2018-10-15	61.50	63.23	61.50	62.69	31434
2018-10-16	62.99	63.75	62.30	62.63	23385
2018-10-17	62.56	62.56	60.84	61.00	15231
2018-10-18	60.72	60.72	58.85	59.51	44986
2018-10-19	59.55	61.03	59.45	60.61	19315
2018-10-22	60.68	61.27	58.78	59.26	25044
2018-10-23	58.41	60.13	56.04	59.13	40218
2018-10-24	59.13	59.58	58.00	58.10	97730
2018-10-25	58.64	60.85	58.64	59.88	35876
2018-10-26	59.19	60.93	58.90	59.18	18553
2018-10-29	59.69	61.05	59.03	59.49	44844
2018-10-30	59.38	61.77	59.38	60.61	33237
2018-10-31	61.08	62.48	60.63	61.81	49371
2018-11-01	61.81	62.45	60.75	60.90	35740
2018-11-02	61.15	62.29	60.97	61.58	20536
2018-11-05	61.90	64.26	61.90	63.66	32164
2018-11-06	63.51	63.51	61.95	62.50	11546
2018-11-07	62.50	63.53	62.42	63.14	12945
2018-11-08	63.18	63.18	62.00	62.23	24145
2018-11-09	61.90	62.52	61.43	62.29	19406
2018-11-12	62.28	62.77	60.38	60.38	18522
2018-11-13	60.56	60.80	58.59	60.11	23962
2018-11-14	60.58	61.08	59.61	59.77	13078
2018-11-15	59.53	60.01	58.60	59.67	29241
2018-11-16	59.82	60.40	58.95	60.13	20985
2018-11-19	59.98	60.13	58.55	58.71	17061
2018-11-20	58.01	59.03	55.56	55.71	28232
2018-11-21	55.95	59.00	55.95	57.63	15396
2018-11-23	56.58	57.12	56.12	56.62	5623
2018-11-26	57.03	57.03	55.13	55.78	21825
2018-11-27	55.50	55.63	54.78	55.03	16309
2018-11-28	55.83	55.84	52.65	54.28	40141
2018-11-29	54.08	56.20	54.08	55.57	22018
2018-11-30	55.12	58.54	54.88	57.99	45322
2018-12-03	58.83	58.88	55.20	57.69	54138
2018-12-04	58.41	58.41	55.68	55.89	41492
2018-12-06	55.13	56.33	53.52	54.28	39873
2018-12-07	55.11	56.29	52.96	53.45	32036
2018-12-10	53.38	55.18	52.56	55.03	42296
2018-12-11	55.93	56.02	54.73	55.35	36192
2018-12-12	55.99	57.33	54.30	55.81	33746
2018-12-13	55.76	56.47	54.26	56.37	50500
2018-12-14	55.89	56.54	55.13	55.78	34705
2018-12-17	55.57	56.12	53.03	53.43	49072
2018-12-18	53.68	54.25	53.37	53.53	26240
2018-12-19	53.59	54.10	52.55	52.63	51054
2018-12-20	52.59	53.40	52.13	52.63	46480
2018-12-21	52.57	54.61	52.38	53.16	116917
2018-12-24	52.84	54.31	51.43	51.83	15086
2018-12-26	52.11	54.36	52.11	53.93	68446
2018-12-27	53.13	54.67	51.74	54.13	25393
2018-12-28	54.03	55.04	54.03	54.73	29146
2018-12-31	55.08	57.21	55.04	56.76	40279
2019-01-02	55.68	56.80	55.28	56.25	51946
2019-01-03	56.25	56.65	55.02	55.66	26064
2019-01-04	56.38	56.98	55.83	56.83	46198
2019-01-07	56.73	57.26	56.00	56.88	30884
2019-01-08	57.32	57.32	56.31	57.31	32251
2019-01-09	57.73	58.06	56.48	58.06	68516
2019-01-10	58.08	58.70	57.27	58.70	23811
2019-01-11	58.70	58.92	58.14	58.31	39754
2019-01-14	58.08	58.84	58.08	58.48	24949
2019-01-15	58.39	59.06	58.26	59.02	28773
2019-01-16	59.17	61.70	59.17	61.03	23468
2019-01-17	61.30	61.65	60.58	61.27	38143
2019-01-18	61.91	62.65	61.11	62.08	19442
2019-01-22	62.09	62.74	61.68	61.86	28004
2019-01-23	61.88	62.50	59.53	59.82	15969
2019-01-24	59.82	59.82	58.92	59.34	11523
2019-01-25	60.23	60.86	59.76	59.76	8282
2019-01-28	59.42	59.43	58.45	58.72	15327
2019-01-29	58.71	59.38	58.03	58.84	17972
2019-01-30	59.05	60.72	59.05	60.65	11724
2019-01-31	62.08	62.08	60.04	60.78	20533
2019-02-01	60.74	61.73	59.99	61.18	17409
2019-02-04	61.25	61.86	60.60	61.68	13974
2019-02-05	61.91	61.91	61.38	61.78	10593
2019-02-06	60.40	61.79	60.40	60.92	10479
2019-02-07	60.78	60.78	59.27	59.72	20956
2019-02-08	59.25	60.10	59.25	59.48	16159
2019-02-11	59.67	61.28	59.38	61.28	21235
2019-02-12	61.67	62.73	61.04	61.50	12928
2019-02-13	61.60	63.73	61.60	63.39	26572
2019-02-14	63.83	65.21	63.62	64.97	35396
2019-02-15	65.23	67.40	65.23	66.89	38874
2019-02-19	66.70	69.45	66.70	68.52	38608
2019-02-20	68.08	68.36	65.92	66.16	54487
2019-02-21	66.28	66.78	65.72	65.93	30500
2019-02-22	66.25	67.83	66.25	66.83	26883
2019-02-25	67.12	67.17	66.32	66.77	12464
2019-02-26	67.09	67.46	66.67	66.88	16501
2019-02-27	66.51	67.48	66.51	67.17	22530
2019-02-28	67.17	67.17	66.28	66.43	22735
2019-03-01	66.71	67.46	66.71	66.85	19579
2019-03-04	67.18	67.78	66.06	66.51	39806
2019-03-05	66.63	66.72	65.88	66.48	27783
2019-03-06	66.38	67.07	65.55	65.62	47656
2019-03-07	65.54	65.54	64.44	65.01	15206
2019-03-08	64.56	64.74	63.99	64.38	18924
2019-03-11	64.83	65.98	64.83	65.77	19467
2019-03-12	65.79	67.07	65.29	66.11	30577
2019-03-13	66.55	66.55	65.55	65.84	23755
2019-03-14	65.28	66.86	65.28	66.00	14844
2019-03-15	66.54	66.71	65.74	66.48	62232
2019-03-18	66.48	67.06	66.04	66.77	23746
2019-03-19	67.42	67.47	66.88	67.01	34923
2019-03-20	67.31	68.71	66.91	67.55	36333
2019-03-21	67.45	70.83	65.03	69.92	55956
2019-03-22	69.28	69.63	66.13	66.99	30870
2019-03-25	66.94	69.02	66.43	68.67	44811
2019-03-26	69.31	69.31	68.23	68.51	26228
2019-03-27	68.33	68.90	67.02	67.28	29548
2019-03-28	67.54	68.31	67.01	67.80	18384
2019-03-29	68.14	68.39	66.64	67.18	61676
2019-04-01	67.76	68.43	66.38	68.16	52318
2019-04-02	68.16	68.53	66.75	66.83	32655
2019-04-03	67.17	67.70	66.98	67.14	57994
2019-04-04	67.50	68.04	66.67	68.04	27018
2019-04-05	68.11	69.92	67.95	69.53	40506
2019-04-08	69.54	69.67	68.77	69.19	35900
2019-04-09	69.10	69.51	68.28	68.92	56545
2019-04-10	69.08	69.75	68.70	69.29	32271
2019-04-11	69.26	69.99	68.80	69.59	62426
2019-04-12	70.28	70.69	69.17	69.92	44028
2019-04-15	69.58	70.11	68.64	69.26	32344
2019-04-16	69.50	69.91	68.94	69.13	25058
2019-04-17	69.32	70.48	69.32	69.88	20413
2019-04-18	69.90	70.48	69.30	70.09	29070
2019-04-22	69.95	70.19	69.27	69.68	19212
2019-04-23	69.58	71.15	69.58	70.71	20374
2019-04-24	70.78	70.78	69.58	70.23	24974
2019-04-25	69.93	70.50	69.42	69.98	16647
2019-04-26	69.68	70.67	69.56	70.63	12232
2019-04-29	70.55	71.94	70.55	71.78	23857
2019-04-30	71.97	72.07	69.60	70.43	54674
2019-05-01	70.48	72.20	70.23	71.91	72432
2019-05-02	71.75	72.16	69.58	70.29	45764
2019-05-03	70.96	74.83	70.11	74.62	62236
2019-05-06	74.62	74.63	73.12	73.48	39349
2019-05-07	72.79	73.49	71.83	71.98	39507
2019-05-08	72.37	73.00	71.11	72.10	57030
2019-05-09	71.69	72.42	70.83	71.87	49573
2019-05-10	71.44	72.07	71.18	71.58	25729
2019-05-13	70.76	71.39	69.63	70.76	30664
2019-05-14	70.83	71.68	70.30	70.58	56434
2019-05-15	70.13	70.65	69.91	70.15	24631
2019-05-16	70.20	70.69	68.53	68.92	67693
2019-05-17	68.52	69.86	68.52	68.62	26143
2019-05-20	68.71	69.08	67.39	67.71	31752
2019-05-21	67.94	68.42	67.49	67.80	48866
2019-05-22	67.59	68.35	64.96	65.47	37522
2019-05-23	64.87	65.29	63.24	64.03	30585
2019-05-24	64.41	65.03	63.91	64.20	28099
2019-05-28	64.15	64.50	63.79	64.07	36878
2019-05-29	63.78	64.78	63.61	63.64	20638
2019-05-30	63.91	64.83	58.46	58.83	43197
2019-05-31	58.04	58.28	54.26	56.23	99945
2019-06-03	56.00	58.48	55.57	58.15	66901
2019-06-04	58.76	59.88	58.75	59.88	41684
2019-06-05	60.02	60.43	58.91	59.75	68487
2019-06-06	59.97	60.44	57.88	58.84	70573
2019-06-07	59.12	59.92	58.81	58.86	61584
2019-06-10	58.94	59.88	57.83	58.10	42423
2019-06-11	58.53	59.04	57.61	58.22	101270
2019-06-12	58.15	58.68	56.00	56.12	54718
2019-06-13	56.93	59.27	56.88	58.99	72150
2019-06-14	59.02	59.17	56.58	56.66	57064
2019-06-17	56.67	59.02	56.67	58.43	58518
2019-06-18	58.91	60.83	58.04	58.47	89554
2019-06-19	58.50	58.75	56.93	57.52	56899
2019-06-20	58.15	59.83	57.71	59.38	67328
2019-06-21	59.37	59.95	57.73	58.17	110690
2019-06-24	58.17	58.63	55.26	55.77	82437
2019-06-25	55.78	57.73	55.38	56.66	92463
2019-06-26	57.00	58.55	56.88	57.70	57151
2019-06-27	57.53	59.30	57.51	59.18	61218
2019-06-28	59.10	60.80	59.10	60.75	99636
2019-07-01	61.59	61.90	58.87	59.50	91026
2019-07-02	59.58	59.84	57.96	58.25	49893
2019-07-03	58.43	59.15	58.25	59.15	34389
2019-07-05	58.93	59.99	58.59	59.77	28172
2019-07-08	59.56	61.45	59.56	60.90	84337
2019-07-09	60.67	61.66	60.43	61.55	55660
2019-07-10	62.02	63.23	62.02	62.70	81906
2019-07-11	62.91	64.10	61.10	61.40	65725
2019-07-12	61.49	62.94	60.26	62.35	54927
2019-07-15	62.23	62.98	61.67	62.98	60109
2019-07-16	62.82	64.90	62.58	64.38	61992
2019-07-17	64.58	65.27	63.26	63.60	67078
2019-07-18	63.31	64.28	63.26	63.99	55736
2019-07-19	64.32	67.36	63.83	66.46	76297
2019-07-22	66.50	66.58	63.88	64.58	83576
2019-07-23	63.83	64.85	63.29	64.50	44868
2019-07-24	63.57	66.27	63.57	65.93	88146
2019-07-25	65.78	65.78	63.01	63.38	24447
2019-07-26	63.61	63.79	63.17	63.52	37574
2019-07-29	63.58	63.58	61.29	61.91	28878
2019-07-30	61.54	64.00	61.35	63.42	37980
2019-07-31	63.49	63.96	61.88	62.17	44479
2019-08-01	61.96	62.85	60.85	62.51	46892
2019-08-02	62.38	62.38	60.86	61.19	24141
2019-08-05	60.12	60.12	58.17	58.89	31591
2019-08-06	58.93	58.96	57.61	58.96	23785
2019-08-07	58.15	60.16	58.15	59.56	32232
2019-08-08	60.01	61.55	60.01	61.55	59006
2019-08-09	61.53	61.53	60.07	60.63	20455
2019-08-12	61.09	61.09	59.53	59.53	38380
2019-08-13	59.10	60.50	58.86	59.97	80806
2019-08-14	59.03	59.56	57.22	57.61	60079
2019-08-15	57.53	58.58	56.57	58.38	70959
2019-08-16	58.83	60.53	58.42	60.53	54236
2019-08-19	61.35	62.33	60.61	61.83	70806
2019-08-20	61.68	62.31	59.89	60.11	39619
2019-08-21	60.99	61.37	60.14	60.72	49354
2019-08-22	60.84	61.22	59.84	60.01	75205
2019-08-23	59.39	60.18	56.76	57.09	74228
2019-08-26	57.50	57.68	56.22	57.33	36931
2019-08-27	57.30	57.30	54.32	55.95	56841
2019-08-28	56.27	58.83	55.69	57.92	36722
2019-08-29	59.20	60.25	57.94	58.57	108626
2019-08-30	58.88	58.89	56.75	57.23	66822
2019-09-03	56.43	61.88	56.33	60.52	119210
2019-09-04	61.20	61.20	59.51	60.83	45910
2019-09-05	61.61	63.16	61.61	62.58	58862
2019-09-06	62.28	63.27	62.03	62.94	25586
2019-09-09	63.32	64.23	62.02	63.62	45748
2019-09-10	63.95	65.67	62.19	64.98	48168
2019-09-11	64.88	65.93	63.99	65.79	39802
2019-09-12	65.18	66.54	64.72	65.13	53826
2019-09-13	65.66	66.68	63.93	64.48	73120
2019-09-16	64.36	67.13	64.36	66.96	57051
2019-09-17	66.78	66.78	65.27	65.47	37946
2019-09-18	65.10	65.38	64.56	64.73	18316
2019-09-19	64.81	66.28	63.68	63.71	46738
2019-09-20	63.76	65.30	62.44	64.03	119533
2019-09-23	63.38	64.98	63.15	64.26	43922
2019-09-24	63.99	64.88	62.29	62.75	63356
2019-09-25	62.72	65.36	62.33	64.50	52260
2019-09-26	64.43	64.43	61.94	63.06	44985
2019-09-27	63.17	64.06	62.72	63.27	30872
2019-09-30	62.86	63.94	62.86	63.61	52980
2019-10-01	63.93	64.40	62.73	63.08	36861
2019-10-02	62.58	63.62	62.43	62.43	62182
2019-10-03	62.28	63.83	61.71	63.13	31173
2019-10-04	63.28	64.60	63.28	64.50	31987
2019-10-07	64.27	64.27	62.75	63.30	41532
2019-10-08	62.72	62.72	60.75	61.77	31605
2019-10-09	62.56	62.56	60.76	61.06	41215
2019-10-10	61.19	62.23	60.58	61.98	33979
2019-10-11	62.96	64.11	62.17	62.43	38301
2019-10-14	62.32	62.83	61.33	62.10	48912
2019-10-15	62.32	65.52	61.97	63.19	37174
2019-10-16	62.93	64.19	62.79	62.84	44530
2019-10-17	62.88	63.92	62.42	63.22	50888
2019-10-18	62.91	63.54	62.55	63.22	52790
2019-10-21	63.55	64.54	63.55	64.14	22044
2019-10-22	64.26	65.31	63.18	64.68	17902
2019-10-23	64.63	65.17	64.23	64.63	25917
2019-10-24	64.93	65.26	63.93	65.24	27644
2019-10-25	65.03	67.50	64.95	66.58	26746
2019-10-28	66.92	67.65	65.99	66.19	28072
2019-10-29	66.18	68.20	65.80	67.00	31435
2019-10-30	67.13	67.13	64.66	66.47	42306
2019-10-31	66.22	67.85	65.88	67.43	54934
2019-11-01	67.88	69.88	67.88	69.78	35911
2019-11-04	70.43	71.45	70.23	70.48	73063
2019-11-05	70.72	72.11	69.88	71.48	39981
2019-11-06	71.14	71.77	69.33	70.01	63654
2019-11-07	71.10	73.71	70.09	73.22	55921
2019-11-08	72.95	73.91	71.94	72.23	48830
2019-11-11	72.05	74.30	71.75	72.13	41702
2019-11-12	72.41	74.74	72.16	72.21	33574
2019-11-13	73.68	73.68	71.25	71.83	61162
2019-11-14	71.76	73.48	71.53	73.14	76352
2019-11-15	73.68	76.83	73.25	75.82	84868
2019-11-18	75.39	75.87	73.85	74.37	31827
2019-11-19	74.39	75.82	74.02	74.65	51153
2019-11-20	74.43	76.23	74.43	75.28	62920
2019-11-21	75.44	77.74	74.88	77.08	68157
2019-11-22	77.40	78.32	75.98	76.25	38884
2019-11-25	77.15	78.13	76.28	77.52	47180
2019-11-26	77.94	82.33	76.55	76.55	95346
2019-11-27	77.27	77.31	76.13	76.85	33471
2019-11-29	76.64	77.00	75.93	76.54	21662
2019-12-02	77.07	77.21	76.26	76.48	70099
2019-12-03	75.62	78.24	75.62	77.92	76375
2019-12-04	77.35	77.35	71.96	75.67	158460
2019-12-05	77.08	77.83	71.20	72.77	124686
2019-12-06	72.92	73.27	71.14	71.33	106225
2019-12-09	71.01	71.01	68.72	69.22	65952
2019-12-10	69.06	69.77	68.40	68.54	66750
2019-12-11	68.15	68.36	67.42	67.59	56904
2019-12-12	67.46	68.65	67.06	68.39	59025
2019-12-13	68.68	69.95	68.65	69.24	47791
2019-12-16	69.71	70.83	68.18	69.48	74698
2019-12-17	69.69	71.12	69.69	70.78	78667
2019-12-18	70.72	71.30	69.78	70.38	48673
2019-12-19	70.42	71.03	69.92	70.13	66048
2019-12-20	70.25	70.64	68.02	68.47	268056
2019-12-23	68.45	68.96	67.84	68.48	57631
2019-12-24	68.48	69.04	68.05	68.84	22582
2019-12-26	68.85	69.94	68.33	69.33	32094
2019-12-27	70.03	70.03	68.58	68.93	59581
2019-12-30	68.89	69.45	68.36	68.72	41203
2019-12-31	68.24	69.26	68.04	68.30	40857
2020-01-02	68.62	69.28	67.59	68.85	66865
2020-01-03	68.35	69.48	67.38	69.08	75948
2020-01-06	68.79	69.24	67.72	68.38	65610
2020-01-07	67.90	68.23	65.85	66.27	73636
2020-01-08	66.28	66.35	63.63	64.38	87705
2020-01-09	64.43	66.03	64.18	65.25	61948
2020-01-10	65.48	65.83	64.38	64.52	45862
2020-01-13	64.62	64.78	63.22	64.23	64015
2020-01-14	64.00	64.77	63.09	63.34	56481
2020-01-15	63.23	64.27	61.37	61.83	53180
2020-01-16	62.15	63.04	62.11	62.28	44323
2020-01-17	62.65	63.07	61.45	62.22	29208
2020-01-21	61.93	63.23	61.72	62.09	38842
2020-01-22	62.08	62.74	60.78	61.93	38194
2020-01-23	61.56	63.59	60.97	63.58	60336
2020-01-24	63.52	63.52	61.49	62.24	29353
2020-01-27	61.25	63.19	61.18	62.84	29845
2020-01-28	63.19	63.98	62.51	63.61	30012
2020-01-29	63.41	63.87	62.54	63.07	39472
2020-01-30	62.32	64.84	62.22	63.79	49518
2020-01-31	63.63	63.75	62.40	62.79	49178
2020-02-03	63.03	64.68	63.03	64.23	69469
2020-02-04	65.13	66.75	64.00	64.31	59235
2020-02-05	64.78	65.97	64.22	65.69	43591
2020-02-06	65.84	65.84	64.12	64.40	52596
2020-02-07	64.13	64.50	62.08	62.27	24433
2020-02-10	62.65	62.65	61.08	62.48	22358
2020-02-11	62.68	63.79	62.55	63.05	18736
2020-02-12	63.50	63.65	61.61	63.18	30560
2020-02-13	62.84	63.96	62.84	63.19	20839
2020-02-14	63.32	63.61	62.57	63.21	12880
2020-02-18	63.25	64.41	62.35	63.53	30002
2020-02-19	63.79	66.27	63.79	65.23	47258
2020-02-20	64.94	67.43	64.94	66.41	33724
2020-02-21	66.28	66.90	65.32	66.60	33738
2020-02-24	64.82	65.08	63.41	63.87	26533
2020-02-25	64.11	65.45	61.33	62.39	41772
2020-02-26	62.71	63.91	61.83	62.31	32337
2020-02-27	61.08	62.41	59.20	62.18	75193
2020-02-28	60.72	61.57	56.86	58.34	67008
2020-03-02	58.57	60.14	57.40	59.44	56366
2020-03-03	59.42	59.42	55.33	55.82	35359
2020-03-04	56.58	57.15	55.19	56.42	32446
2020-03-05	55.38	56.33	53.23	53.91	42362
2020-03-06	52.58	53.46	51.00	52.43	55333
2020-03-09	49.25	51.14	45.66	45.83	93140
2020-03-10	47.73	47.73	40.75	45.38	78046
2020-03-11	44.08	44.79	41.18	42.23	55344
2020-03-12	38.18	39.83	28.18	32.95	94605
2020-03-13	35.69	41.64	35.03	41.57	133659
2020-03-16	34.92	43.60	34.92	41.37	121777
2020-03-17	40.22	47.13	37.98	46.43	113554
2020-03-18	42.79	46.06	28.29	30.48	100537
2020-03-19	28.83	36.86	28.83	36.62	117774
2020-03-20	36.68	40.34	36.18	38.56	102990
2020-03-23	38.33	43.96	36.89	41.74	80994
2020-03-24	44.03	45.17	41.08	44.65	56809
2020-03-25	45.07	45.72	37.67	39.08	65032
2020-03-26	42.98	44.83	40.79	43.77	54410
2020-03-27	39.58	43.30	38.92	39.83	72883
2020-03-30	39.85	40.42	35.98	38.68	73447
2020-03-31	38.53	39.73	37.00	38.76	94173
2020-04-01	37.34	38.07	34.58	36.23	82602
2020-04-02	36.86	39.20	34.85	37.13	71077
2020-04-03	36.37	38.01	32.59	33.42	118059
2020-04-06	34.69	38.58	34.28	37.70	61482
2020-04-07	39.57	40.36	37.89	39.62	86844
2020-04-08	39.86	41.64	38.98	40.83	73287
2020-04-09	42.33	43.73	40.81	43.08	81606
2020-04-13	42.45	43.44	41.66	43.23	70018
2020-04-14	43.23	43.71	42.09	43.07	61428
2020-04-15	41.23	43.48	41.23	42.78	83041
2020-04-16	43.51	43.51	41.88	43.13	114202
2020-04-17	44.38	46.22	43.56	46.09	64318
2020-04-20	45.98	45.98	42.73	42.85	48513
2020-04-21	41.78	43.29	40.40	42.55	63730
2020-04-22	43.76	44.54	42.91	43.98	44661
2020-04-23	44.98	47.54	44.86	46.06	37149
2020-04-24	46.98	46.98	44.63	44.65	31519
2020-04-27	44.30	46.15	43.33	45.72	36218
2020-04-28	47.18	47.72	45.83	46.88	50088
2020-04-29	49.77	52.47	49.10	51.62	42878
2020-04-30	50.44	50.44	46.26	49.57	69853
2020-05-01	48.25	48.75	45.65	46.59	60924
2020-05-04	45.75	47.35	43.68	46.81	81636
2020-05-05	47.53	47.53	44.80	45.54	89389
2020-05-06	45.57	47.71	43.53	46.88	50463
2020-05-07	48.00	48.24	44.94	47.03	27394
2020-05-08	47.58	50.68	47.38	50.44	32049
2020-05-11	49.09	49.46	47.26	47.33	42741
2020-05-12	47.99	48.58	46.33	46.48	37255
2020-05-13	45.92	46.98	44.59	46.94	53481
2020-05-14	45.92	48.15	44.49	47.90	49680
2020-05-15	47.92	47.98	46.24	47.37	32688
2020-05-18	49.88	51.53	49.88	51.09	47984
2020-05-19	50.50	51.58	49.82	50.00	40542
2020-05-20	51.38	53.22	49.83	52.40	37642
2020-05-21	52.40	53.88	51.45	52.81	29013
2020-05-22	52.53	53.05	51.25	52.16	32635
2020-05-26	54.04	55.25	53.97	54.38	47970
2020-05-27	55.17	55.68	54.30	55.68	75018
2020-05-28	50.12	51.58	47.62	48.76	82342
2020-05-29	47.88	52.73	45.97	48.88	83046
2020-06-01	48.88	51.65	47.06	50.68	55105
2020-06-02	51.05	51.46	49.21	51.26	39232
2020-06-03	52.27	53.57	51.83	52.59	45219
2020-06-04	51.81	54.87	51.67	54.38	41091
2020-06-05	56.58	62.18	55.78	60.19	42315
2020-06-08	61.13	61.62	60.09	61.31	55195
2020-06-09	60.27	60.84	57.32	59.27	34574
2020-06-10	58.75	62.76	56.37	59.04	37935
2020-06-11	56.08	56.97	51.24	51.58	39570
2020-06-12	54.01	57.09	53.74	55.76	35948
2020-06-15	53.48	57.79	52.80	56.25	32560
2020-06-16	58.76	58.76	55.21	58.48	33571
2020-06-17	58.11	59.33	56.21	56.68	43029
2020-06-18	55.97	59.02	55.86	58.33	37963
2020-06-19	58.73	58.78	56.23	58.15	103891
2020-06-22	57.48	59.08	56.66	58.87	28520
2020-06-23	59.58	59.58	55.99	57.21	39928
2020-06-24	56.38	58.75	54.81	55.95	39230
2020-06-25	56.12	57.04	54.53	56.35	39128
2020-06-26	56.09	56.09	52.84	53.93	48402
2020-06-29	54.53	57.53	54.53	56.58	26443
2020-06-30	56.43	58.26	55.06	57.81	19706
2020-07-01	57.18	57.18	54.63	54.83	25714
2020-07-02	56.50	57.07	54.36	55.11	28272
2020-07-06	56.73	57.51	55.53	56.62	21918
2020-07-07	56.15	56.50	54.37	54.77	26178
2020-07-08	54.31	57.09	54.31	56.87	24103
2020-07-09	56.60	56.60	54.01	55.27	41479
2020-07-10	54.85	57.33	54.85	57.06	24493
2020-07-13	57.48	58.81	57.26	57.52	26269
2020-07-14	58.17	59.02	56.65	58.91	24363
2020-07-15	60.58	61.54	59.96	60.35	31016
2020-07-16	59.92	60.31	58.63	59.39	17480
2020-07-17	59.50	60.50	59.13	59.41	25614
2020-07-20	59.21	59.23	56.64	56.64	22845
2020-07-21	58.03	60.53	58.03	59.82	21690
2020-07-22	58.88	59.26	57.70	58.33	23782
2020-07-23	57.90	57.98	56.88	57.80	27111
2020-07-24	57.21	58.43	56.90	57.23	22366
2020-07-27	56.95	57.85	55.93	56.43	31454
2020-07-28	55.93	57.34	55.93	56.26	19646
2020-07-29	56.54	59.07	56.54	58.72	31105
2020-07-30	57.28	58.48	57.26	58.30	16309
2020-07-31	57.65	57.65	55.33	56.79	20007
2020-08-03	57.48	57.82	56.04	56.62	21246
2020-08-04	56.10	57.95	55.50	56.06	24998
2020-08-05	57.03	57.03	54.38	55.43	19546
2020-08-06	55.76	56.03	54.29	54.74	17313
2020-08-07	54.65	57.07	53.70	56.67	33717
2020-08-10	56.71	58.74	56.71	58.52	14358
2020-08-11	59.38	59.75	53.53	57.80	62659
2020-08-12	59.14	61.27	59.14	60.16	16075
2020-08-13	60.03	66.05	60.03	64.94	21069
2020-08-14	64.59	65.26	63.81	64.33	31227
2020-08-17	63.94	65.73	63.73	65.48	24486
2020-08-18	64.83	66.58	64.55	66.43	26629
2020-08-19	66.09	67.09	64.97	66.46	26446
2020-08-20	65.42	66.42	63.80	64.78	22484
2020-08-21	64.03	65.43	61.28	61.68	65222
2020-08-24	62.66	64.83	61.23	64.78	22246
2020-08-25	64.78	64.78	63.48	64.57	17250
2020-08-26	63.60	63.60	52.07	52.80	57032
2020-08-27	52.81	52.81	48.75	49.78	41264
2020-08-28	49.43	53.27	49.43	52.12	33972
2020-08-31	52.66	53.07	50.71	51.48	32360
2020-09-01	51.15	53.73	51.15	52.63	27457
2020-09-02	52.43	54.50	51.82	53.99	28348
2020-09-03	54.09	57.49	53.44	56.60	63936
2020-09-04	56.80	57.87	56.21	57.63	31326
2020-09-08	57.80	57.80	54.99	55.32	40674
2020-09-09	56.04	56.19	54.76	55.38	28508
2020-09-10	55.33	55.81	54.60	55.01	29623
2020-09-11	55.23	55.31	53.75	54.68	29851
2020-09-14	54.75	55.67	53.58	55.08	31747
2020-09-15	54.85	54.86	48.68	49.78	49092
2020-09-16	49.69	53.19	49.53	53.09	47498
2020-09-17	51.39	52.73	50.84	51.22	47848
2020-09-18	51.17	55.73	50.83	55.73	178467
2020-09-21	54.03	54.03	51.43	53.67	36999
2020-09-22	53.45	54.88	53.09	53.75	24045
2020-09-23	53.48	54.60	50.23	50.46	42230
2020-09-24	50.63	53.59	50.63	52.80	33594
2020-09-25	52.61	53.78	50.41	50.79	40777
2020-09-28	51.72	54.14	51.44	53.63	28944
2020-09-29	52.70	55.40	52.70	55.13	36165
2020-09-30	55.01	56.33	54.44	54.68	39338
2020-10-01	54.36	55.86	53.78	55.22	35056
2020-10-02	54.13	57.12	53.66	56.12	18067
2020-10-05	57.12	58.91	56.29	57.79	20360
2020-10-06	58.65	59.58	57.25	58.45	44115
2020-10-07	58.63	59.08	57.75	58.07	25906
2020-10-08	59.00	60.24	58.33	60.16	17114
2020-10-09	60.76	60.76	59.14	60.58	20906
2020-10-12	59.98	60.74	58.61	60.31	24274
2020-10-13	60.03	60.88	59.05	60.74	18565
2020-10-14	60.85	61.67	59.97	60.51	32076
2020-10-15	60.02	60.98	59.00	60.98	26227
2020-10-16	60.36	61.67	60.36	60.96	28078
2020-10-19	61.16	62.21	60.23	60.23	30171
2020-10-20	61.29	62.25	60.66	61.88	30451
2020-10-21	62.38	64.76	62.12	64.63	28203
2020-10-22	64.34	64.34	62.40	63.24	27108
2020-10-23	63.96	63.96	62.71	62.97	23298
2020-10-26	62.24	62.24	58.56	59.76	36508
2020-10-27	60.00	62.87	60.00	62.01	23839
2020-10-28	60.68	60.74	57.18	57.34	31102
2020-10-29	56.73	61.13	56.73	61.12	34471
2020-10-30	61.03	61.43	60.01	60.58	28052
2020-11-02	61.37	62.52	61.37	62.09	20647
2020-11-03	63.36	64.47	62.60	63.02	17756
2020-11-04	61.79	62.92	60.96	60.96	34322
2020-11-05	61.68	63.41	61.58	62.23	9980
2020-11-06	63.23	64.78	62.65	62.65	15148
2020-11-09	66.53	72.28	66.38	69.57	32337
2020-11-10	71.02	71.02	68.70	70.92	27027
2020-11-11	71.33	71.33	69.63	70.48	15655
2020-11-12	69.36	69.36	65.38	65.98	22868
2020-11-13	66.69	69.75	66.69	68.91	12897
2020-11-16	71.22	74.18	70.32	74.18	24616
2020-11-17	73.52	76.21	72.28	73.16	28724
2020-11-18	73.68	73.68	68.56	68.56	19446
2020-11-19	67.82	70.51	67.78	70.48	13461
2020-11-20	69.34	70.37	68.56	69.10	14184
2020-11-23	69.18	70.98	69.17	70.46	21934
2020-11-24	72.02	72.92	69.58	70.83	24914
2020-11-25	69.78	70.14	68.25	70.14	12135
2020-11-27	67.51	69.17	67.51	69.15	8523
2020-11-30	68.21	69.60	65.00	65.42	22875
2020-12-01	67.21	67.38	65.25	67.38	16437
2020-12-02	66.42	70.73	66.02	69.27	23602
2020-12-03	68.58	73.93	68.58	73.42	27525
2020-12-04	74.28	80.68	74.28	80.63	30463
2020-12-07	80.63	80.97	77.73	78.74	29478
2020-12-08	77.82	78.12	75.92	76.03	32070
2020-12-09	77.36	77.73	73.83	75.83	29378
2020-12-10	75.15	76.36	74.11	75.92	16512
2020-12-11	74.66	74.66	71.43	72.79	17828
2020-12-14	72.56	72.56	69.16	69.16	22018
2020-12-15	69.78	73.37	69.78	71.92	19942
2020-12-16	71.54	73.00	70.52	70.52	18902
2020-12-17	71.52	71.52	68.61	69.58	12544
2020-12-18	69.50	69.50	64.22	65.03	172420
2020-12-21	63.91	64.86	62.47	63.75	26301
2020-12-22	63.87	65.83	62.88	63.33	25140
2020-12-23	64.38	65.89	64.11	65.54	35701
2020-12-24	65.33	65.33	62.84	63.01	8347
2020-12-28	63.00	63.73	61.48	62.06	19786
2020-12-29	62.94	63.33	60.31	62.22	25101
2020-12-30	62.48	63.23	62.06	62.39	20941
2020-12-31	62.14	64.39	61.23	61.23	24442
2021-01-04	62.46	65.75	62.06	65.16	31242
2021-01-05	65.70	71.25	65.70	69.61	31737
2021-01-06	70.63	75.62	70.63	73.85	44433
2021-01-07	74.05	74.47	72.07	73.75	22340
2021-01-08	74.17	74.17	69.43	69.69	14091
2021-01-11	68.76	70.55	68.31	70.05	19132
2021-01-12	69.80	75.19	69.80	75.19	29059
2021-01-13	75.14	75.14	71.83	72.43	15966
2021-01-14	72.61	78.07	72.61	75.34	25765
2021-01-15	74.04	74.04	70.33	71.47	22036
2021-01-19	72.50	76.74	71.08	76.74	34584
2021-01-20	77.28	77.50	75.13	76.58	26886
2021-01-21	76.58	76.58	72.11	72.27	28252
2021-01-22	71.56	75.40	71.56	73.77	25292
2021-01-25	72.97	73.82	69.87	72.40	24451
2021-01-26	71.75	74.37	70.81	70.81	20366
2021-01-27	69.04	70.84	66.67	68.48	25129
2021-01-28	68.76	69.28	65.71	66.30	30982
2021-01-29	66.89	66.92	63.61	63.75	28746
2021-02-01	64.38	66.65	63.75	66.00	28240
2021-02-02	67.33	69.96	67.30	69.81	28803
2021-02-03	69.18	72.43	68.69	71.68	17221
2021-02-04	71.56	72.54	68.88	70.35	20857
2021-02-05	70.83	71.90	68.93	70.90	17552
2021-02-08	71.73	76.67	71.54	76.44	23502
2021-02-09	77.40	79.32	76.29	79.28	25924
2021-02-10	78.45	79.58	77.49	79.30	27530
2021-02-11	78.79	81.22	77.40	79.52	23468
2021-02-12	79.44	79.44	73.80	75.96	34880
2021-02-16	75.75	78.27	74.91	76.02	23670
2021-02-17	75.85	77.65	74.67	76.00	17299
2021-02-18	75.92	76.26	72.96	74.18	24708
2021-02-19	74.26	75.97	73.18	75.83	36885
2021-02-22	75.92	80.00	75.20	78.08	33708
2021-02-23	77.59	81.15	77.23	80.33	34410
2021-02-24	79.97	83.08	79.97	82.51	27890
2021-02-25	82.10	82.10	78.28	78.38	15135
2021-02-26	75.21	80.87	72.73	78.39	48320
2021-03-01	80.45	82.79	80.45	81.90	26601
2021-03-02	81.98	82.94	80.07	80.82	22378
2021-03-03	79.56	82.73	79.23	79.98	20379
2021-03-04	79.98	84.15	79.76	80.75	41186
2021-03-05	82.26	92.22	82.26	91.34	44806
2021-03-08	91.75	97.13	91.75	94.58	38546
2021-03-09	94.89	96.92	90.18	91.19	26239
2021-03-10	93.10	96.31	93.10	95.94	21327
2021-03-11	95.93	97.38	92.94	95.42	21650
2021-03-12	95.42	95.42	90.73	92.04	22016
2021-03-15	90.90	90.90	87.03	88.73	21572
2021-03-16	88.29	88.29	83.02	83.02	21430
2021-03-17	82.66	86.30	82.66	84.52	29230
2021-03-18	84.66	86.05	78.87	80.03	24735
2021-03-19	79.85	83.39	79.85	82.04	133648
2021-03-22	82.40	82.60	75.13	77.03	23442
2021-03-23	75.53	76.27	72.98	73.28	24547
2021-03-24	76.41	78.54	74.49	74.88	32928
2021-03-25	73.19	73.75	67.21	72.32	36374
2021-03-26	73.63	74.52	73.00	74.41	17283
2021-03-29	73.02	74.73	68.93	70.28	31603
2021-03-30	69.58	72.18	69.38	71.55	15858
2021-03-31	71.62	72.91	70.14	70.14	46716
2021-04-01	70.88	74.69	70.88	74.28	13693
2021-04-05	74.87	74.87	70.19	70.55	28299
2021-04-06	70.44	72.83	70.44	71.72	13520
2021-04-07	71.88	72.39	69.10	70.33	25963
2021-04-08	69.95	72.23	68.84	72.02	31618
2021-04-09	73.06	74.56	71.88	71.88	30331
2021-04-12	72.18	72.88	69.58	70.13	18133
2021-04-13	69.17	70.93	69.17	69.72	16776
2021-04-14	71.25	73.75	69.95	71.43	18116
2021-04-15	71.43	71.53	70.00	70.92	15240
2021-04-16	71.58	71.58	69.18	69.77	27468
2021-04-19	69.50	70.44	67.05	68.78	25381
2021-04-20	68.33	68.77	66.52	67.59	25303
2021-04-21	67.01	68.96	67.01	68.27	14319
2021-04-22	68.33	71.01	66.77	67.23	17842
2021-04-23	66.45	67.88	65.84	65.84	30427
2021-04-26	66.53	69.20	66.26	68.60	29263
2021-04-27	69.67	70.90	69.24	69.38	18165
2021-04-28	69.24	71.01	69.24	71.01	13046
2021-04-29	71.61	73.18	70.28	71.15	16675
2021-04-30	70.09	70.09	67.28	67.28	26479
2021-05-03	68.14	71.33	68.14	70.23	33078
2021-05-04	70.50	73.35	69.25	70.93	19256
2021-05-05	71.35	71.67	68.98	69.01	13202
2021-05-06	69.23	69.23	68.13	68.13	9302
2021-05-07	68.14	70.09	67.35	69.53	18303
2021-05-10	69.63	69.63	63.71	63.71	36243
2021-05-11	62.53	65.21	62.51	63.46	15372
2021-05-12	64.09	64.58	62.83	63.03	18775
2021-05-13	62.03	64.98	62.03	63.95	17400
2021-05-14	64.33	67.35	64.17	67.00	20666
2021-05-17	65.92	66.33	65.41	65.75	11937
2021-05-18	66.08	66.88	65.28	65.68	12170
2021-05-19	64.53	64.93	62.60	62.97	9579
2021-05-20	63.73	65.54	62.51	64.49	32768
2021-05-21	65.58	66.16	64.18	65.00	19263
2021-05-24	65.00	67.78	64.19	66.68	32936
2021-05-25	67.52	68.09	65.43	65.43	40812
2021-05-26	67.50	78.69	67.50	78.33	50355
2021-05-27	79.17	81.97	78.67	80.68	45099
2021-05-28	80.69	81.33	79.42	80.03	26505
2021-06-01	81.18	82.92	81.18	82.50	31600
2021-06-02	82.29	83.31	80.89	80.89	23598
2021-06-03	80.52	80.67	77.50	77.50	26872
2021-06-04	77.93	78.45	76.17	77.15	20492
2021-06-07	77.18	78.67	77.03	77.23	12242
2021-06-08	77.38	78.99	77.38	78.33	16695
2021-06-09	78.42	79.53	77.87	78.68	22054
2021-06-10	79.36	82.00	78.46	80.95	35334
2021-06-11	81.74	83.33	79.35	80.48	35607
2021-06-14	77.73	82.16	77.69	80.89	29156
2021-06-15	80.87	81.76	80.01	81.70	24952
2021-06-16	80.73	84.12	77.75	83.23	35355
2021-06-17	82.92	83.26	80.00	81.45	39722
2021-06-18	80.06	83.28	79.46	81.77	104648
2021-06-21	81.15	81.64	80.55	81.43	21266
2021-06-22	81.24	81.25	79.59	80.63	23494
2021-06-23	78.52	79.71	78.52	79.71	15468
2021-06-24	80.22	80.83	79.59	80.23	10608
2021-06-25	80.42	80.42	76.65	76.88	96610
2021-06-28	77.66	77.66	74.53	75.49	27969
2021-06-29	75.83	78.12	75.83	77.15	12951
2021-06-30	76.73	76.73	74.50	75.15	17944
2021-07-01	76.28	77.38	74.88	75.59	18499
2021-07-02	76.49	76.49	71.08	71.88	19327
2021-07-06	69.26	69.57	66.38	68.21	20770
2021-07-07	65.00	68.03	64.60	66.71	22320
2021-07-08	65.65	67.25	65.57	67.02	25137
2021-07-09	67.99	74.52	67.85	72.97	34245
2021-07-12	72.37	75.55	71.63	72.28	37609
2021-07-13	72.28	73.80	71.33	71.33	31494
2021-07-14	71.75	71.75	65.21	65.53	20857
2021-07-15	65.42	66.48	63.69	65.91	36776
2021-07-16	67.11	67.58	65.43	65.53	19794
2021-07-19	64.17	65.01	63.33	64.07	49717
2021-07-20	64.10	68.33	64.04	66.46	29784
2021-07-21	67.88	69.34	67.85	68.56	18537
2021-07-22	67.73	67.84	66.73	66.73	11190
2021-07-23	66.78	66.89	65.48	66.35	10009
2021-07-26	66.27	68.56	66.27	68.44	12901
2021-07-27	68.17	68.17	65.43	65.92	17470
2021-07-28	66.37	68.38	65.51	67.85	29169
2021-07-29	68.31	69.78	67.84	67.88	9432
2021-07-30	67.38	68.64	66.70	68.33	15501
2021-08-02	68.61	68.61	66.22	67.23	13671
2021-08-03	66.20	69.73	66.20	69.67	32252
2021-08-04	68.33	68.33	65.71	66.47	38362
2021-08-05	66.50	68.90	66.29	68.75	24308
2021-08-06	69.50	69.50	67.64	68.67	8649
2021-08-09	67.13	67.77	66.68	66.68	7238
2021-08-10	67.78	69.51	67.50	69.33	14186
2021-08-11	69.25	70.16	68.87	69.40	13761
2021-08-12	68.83	69.37	67.77	68.32	10482
2021-08-13	67.71	68.08	66.38	66.76	9262
2021-08-16	65.31	65.86	65.13	65.13	9538
2021-08-17	65.00	65.00	63.15	64.38	8170
2021-08-18	65.32	67.55	64.38	66.67	35672
2021-08-19	66.67	67.83	65.94	66.54	38140
2021-08-20	66.24	67.48	64.83	66.47	32008
2021-08-23	67.42	67.77	66.22	66.43	21260
2021-08-24	67.74	68.83	65.83	68.11	18862
2021-08-25	68.16	69.32	67.83	68.16	11262
2021-08-26	67.94	69.08	66.76	67.75	15211
2021-08-27	67.70	72.12	67.70	71.83	20869
2021-08-30	72.42	72.92	69.32	70.53	16423
2021-08-31	70.69	70.81	69.34	70.63	20546
2021-09-01	72.82	74.01	70.96	71.23	30522
2021-09-02	73.33	73.33	68.34	68.98	14455
2021-09-03	68.97	68.97	65.85	67.30	15024
2021-09-07	67.17	68.13	66.78	67.48	11834
2021-09-08	67.58	68.33	66.54	66.83	19311
2021-09-09	66.92	70.02	66.52	66.52	28880
2021-09-10	66.82	68.26	66.82	67.09	30358
2021-09-13	67.50	67.78	66.38	67.78	40840
2021-09-14	67.78	67.98	61.85	62.61	64664
2021-09-15	62.50	65.25	61.63	62.34	53376
2021-09-16	62.96	63.08	60.42	62.85	42968
2021-09-17	62.33	62.69	60.05	61.42	192830
2021-09-20	60.67	65.26	60.64	64.83	40418
2021-09-21	65.68	67.36	64.58	66.31	29096
2021-09-22	66.73	69.08	66.73	67.60	15133
2021-09-23	67.27	68.42	67.08	67.52	10088
2021-09-24	66.44	68.32	66.44	68.14	12474
2021-09-27	68.17	70.21	68.17	68.86	20635
2021-09-28	68.72	68.72	66.18	66.55	15548
2021-09-29	66.44	66.84	65.83	66.18	9201
2021-09-30	66.98	67.78	66.37	66.56	12866
2021-10-01	66.91	69.57	66.91	68.23	20823
2021-10-04	69.00	69.00	67.69	67.69	13791
2021-10-05	67.93	68.69	66.77	67.38	30979
2021-10-06	66.58	66.72	65.08	66.20	36020
2021-10-07	67.03	69.43	67.03	68.74	19767
2021-10-08	69.84	70.00	69.33	69.63	5408
2021-10-11	69.17	70.29	69.04	69.22	13124
2021-10-12	70.06	72.36	70.06	71.28	22618
2021-10-13	71.09	73.09	69.45	70.93	21865
2021-10-14	71.43	73.09	70.40	72.81	32048
2021-10-15	74.00	74.00	72.16	72.28	23112
2021-10-18	72.28	73.46	71.18	71.99	16138
2021-10-19	72.27	73.42	71.46	73.07	13700
2021-10-20	72.63	72.71	71.65	71.65	10178
2021-10-21	71.08	71.93	70.49	71.17	12066
2021-10-22	70.12	71.05	70.12	70.41	7749
2021-10-25	70.83	72.18	70.72	71.96	20499
2021-10-26	72.35	72.95	71.16	71.69	19906
2021-10-27	72.08	72.24	71.05	71.84	13518
2021-10-28	71.67	73.59	71.65	73.44	7146
2021-10-29	73.53	73.98	71.98	73.29	10564
2021-11-01	73.61	75.00	73.58	74.38	11659
2021-11-02	75.01	76.96	73.93	75.93	14706
2021-11-03	76.00	78.21	74.47	77.82	15919
2021-11-04	77.19	77.44	75.94	77.16	11396
2021-11-05	78.22	82.23	76.67	81.88	22332
2021-11-08	81.63	83.11	81.25	81.83	13195
2021-11-09	82.22	82.22	78.19	78.54	11241
2021-11-10	78.33	78.83	77.74	78.78	9993
2021-11-11	78.97	80.45	78.23	78.45	16108
2021-11-12	78.29	78.29	71.88	72.98	24450
2021-11-15	71.92	71.97	70.53	71.96	24734
2021-11-16	72.01	72.71	71.67	72.63	18648
2021-11-17	72.61	73.16	71.62	73.13	35574
2021-11-18	73.13	73.58	71.67	73.58	35487
2021-11-19	72.58	74.19	72.03	72.97	28813
2021-11-22	73.68	76.70	73.21	75.56	29091
2021-11-23	75.24	76.61	75.24	75.63	24508
2021-11-24	76.37	77.36	76.02	77.36	10249
2021-11-26	74.90	74.90	71.93	73.49	19632
2021-11-29	75.32	76.67	74.41	75.33	22296
2021-11-30	74.53	76.09	73.66	75.83	68007
2021-12-01	79.17	83.33	79.17	82.42	44151
2021-12-02	83.43	90.21	83.43	89.94	36337
2021-12-03	90.61	91.45	82.53	83.88	30104
2021-12-06	85.13	86.08	82.81	83.81	35304
2021-12-07	85.93	87.49	83.87	84.45	60922
2021-12-08	84.50	85.18	83.33	83.59	26707
2021-12-09	83.58	84.33	82.77	82.88	26074
2021-12-10	83.69	83.97	80.17	83.78	15859
2021-12-13	84.28	84.46	82.30	82.31	45946
2021-12-14	83.00	83.00	80.46	81.00	29289
2021-12-15	80.33	83.33	78.62	82.88	36226
2021-12-16	83.60	84.17	81.13	81.25	31146
2021-12-17	81.24	82.04	76.81	78.93	109108
2021-12-20	78.15	78.91	76.38	78.07	26505
2021-12-21	78.61	81.01	78.61	80.58	23065
2021-12-22	79.78	80.33	78.97	80.00	19030
2021-12-23	80.63	83.84	80.04	82.58	26312
2021-12-27	82.83	83.91	82.08	82.99	24763
2021-12-28	83.45	84.15	81.78	82.01	22335
2021-12-29	82.49	82.49	80.34	80.88	8487
2021-12-30	80.34	81.44	79.79	80.78	12284
2021-12-31	80.47	81.82	80.00	80.00	30933
2022-01-03	78.68	85.20	78.68	84.43	81565
2022-01-04	85.25	94.53	83.55	93.86	119798
2022-01-05	92.93	92.93	87.68	87.90	69879
2022-01-06	89.07	89.17	81.90	82.53	81582
2022-01-07	82.85	84.84	79.59	82.52	41290
2022-01-10	82.58	83.49	81.07	83.02	23248
2022-01-11	83.89	85.32	82.92	84.22	22736
2022-01-12	83.74	87.84	82.78	85.53	50456
2022-01-13	87.36	90.26	83.66	84.13	69016
2022-01-14	84.45	91.23	83.48	88.28	61470
2022-01-18	87.50	88.01	84.60	85.82	33974
2022-01-19	83.77	85.08	82.79	83.81	13424
2022-01-20	82.91	85.60	81.11	81.61	21907
2022-01-21	81.97	83.51	80.14	80.63	25358
2022-01-24	79.58	83.18	76.77	82.40	47649
2022-01-25	81.89	86.63	79.71	84.16	25208
2022-01-26	84.20	86.68	80.28	80.69	17853
2022-01-27	82.09	82.09	77.79	78.88	20001
2022-01-28	78.38	80.25	75.66	78.03	34461
2022-01-31	77.91	81.05	77.52	80.36	29769
2022-02-01	80.57	85.75	80.33	84.90	30363
2022-02-02	84.17	84.90	82.25	83.05	30553
2022-02-03	81.85	82.69	80.08	80.73	16940
2022-02-04	80.69	83.06	79.58	82.28	31683
2022-02-07	82.49	82.49	80.70	81.38	14994
2022-02-08	81.22	81.49	77.53	79.75	48120
2022-02-09	78.38	79.38	76.87	79.22	39687
2022-02-10	78.33	80.58	76.38	77.32	53533
2022-02-11	78.53	78.53	73.93	76.17	41356
2022-02-14	76.45	77.19	71.74	72.38	28161
2022-02-15	72.93	74.35	72.14	73.71	26798
2022-02-16	73.78	74.88	71.83	72.13	23512
2022-02-17	71.67	73.51	70.84	72.95	24898
2022-02-18	71.67	73.75	70.83	71.09	20712
2022-02-22	71.08	71.62	69.45	69.90	23769
2022-02-23	70.99	70.99	69.89	70.03	40539
2022-02-24	69.67	71.65	69.19	71.46	17383
2022-02-25	71.48	72.35	70.54	71.99	14235
2022-02-28	71.26	78.72	71.26	78.72	172137
2022-03-01	78.72	82.01	78.14	81.32	74558
2022-03-02	81.75	84.03	81.53	82.31	43867
2022-03-03	82.87	82.87	75.98	76.97	53473
2022-03-04	77.36	77.36	74.49	75.58	78721
2022-03-07	76.83	83.40	75.83	81.67	80670
2022-03-08	81.08	83.64	80.53	81.48	51036
2022-03-09	80.33	83.01	80.20	82.91	53562
2022-03-10	83.32	85.85	82.08	83.58	36133
2022-03-11	83.58	84.28	79.84	79.97	33474
2022-03-14	79.80	79.80	76.73	77.89	43150
2022-03-15	76.94	79.95	75.58	78.58	38769
2022-03-16	78.56	81.66	78.12	81.47	36798
2022-03-17	82.37	85.43	82.37	84.70	44662
2022-03-18	84.74	85.75	83.92	84.78	140181
2022-03-21	84.79	86.58	83.81	85.19	42795
2022-03-22	86.39	87.45	85.35	87.33	40051
2022-03-23	83.33	88.21	81.70	86.02	39813
2022-03-24	85.19	85.87	82.48	85.15	29341
2022-03-25	86.94	87.40	85.78	86.26	36130
2022-03-28	85.17	85.17	80.73	81.35	26956
2022-03-29	81.52	82.52	80.73	81.73	29205
2022-03-30	82.70	84.28	82.70	83.99	31282
2022-03-31	82.95	84.82	82.71	83.00	41577
2022-04-01	83.57	85.37	82.77	85.36	31504
2022-04-04	86.03	86.03	81.00	81.53	44299
2022-04-05	82.83	82.83	79.29	79.43	38941
2022-04-06	78.87	79.98	77.01	77.53	56766
2022-04-07	77.37	78.29	74.26	74.58	49622
2022-04-08	74.59	75.66	70.97	71.30	49662
2022-04-11	71.67	72.33	70.62	71.31	70122
2022-04-12	72.43	75.79	72.26	75.37	46249
2022-04-13	75.71	79.04	75.71	78.00	37714
2022-04-14	79.39	79.82	75.58	76.14	49105
2022-04-18	76.17	77.48	73.48	74.98	45398
2022-04-19	75.31	77.15	74.78	74.97	50002
2022-04-20	74.99	76.50	74.92	75.41	62880
2022-04-21	76.87	77.50	74.17	74.47	42475
2022-04-22	74.25	74.43	71.04	71.23	35952
2022-04-25	70.48	70.91	67.76	69.98	32691
2022-04-26	70.68	71.78	69.41	69.91	50293
2022-04-27	70.78	71.32	69.40	70.50	38562
2022-04-28	70.95	72.98	69.04	72.33	26206
2022-04-29	72.28	72.95	69.72	70.53	41985
2022-05-02	70.76	72.16	68.98	71.58	55054
2022-05-03	71.71	72.08	70.83	71.06	37461
2022-05-04	72.38	75.58	71.54	74.45	75770
2022-05-05	74.25	74.25	69.89	71.04	33855
2022-05-06	72.00	72.46	70.18	71.43	23719
2022-05-09	70.40	70.40	67.21	68.83	60679
2022-05-10	69.41	72.59	67.98	70.85	43316
2022-05-11	72.01	74.50	68.94	69.28	51002
2022-05-12	69.74	72.54	68.81	71.33	52794
2022-05-13	72.31	74.12	71.83	73.48	44202
2022-05-16	72.82	76.50	72.82	75.33	41325
2022-05-17	76.02	77.61	75.39	76.28	37266
2022-05-18	76.31	78.45	75.34	75.56	63903
2022-05-19	74.90	75.31	72.29	74.29	43328
2022-05-20	74.88	74.88	70.95	72.28	27259
2022-05-23	72.58	73.96	71.28	73.79	21819
2022-05-24	72.90	73.90	72.01	73.16	43797
2022-05-25	72.75	76.99	72.13	75.13	46974
2022-05-26	75.04	75.17	72.49	72.63	34473
2022-05-27	71.83	72.43	70.84	71.94	47562
2022-05-31	71.94	74.13	70.39	72.41	59336
2022-06-01	72.43	73.96	71.53	73.24	32530
2022-06-02	73.28	76.88	73.28	76.68	21586
2022-06-03	79.16	79.16	75.38	75.48	21520
2022-06-06	76.88	76.88	74.97	75.52	60051
2022-06-07	76.09	79.88	75.50	79.17	67779
2022-06-08	79.31	80.36	77.77	78.07	27474
2022-06-09	78.55	79.58	77.76	79.30	50642
2022-06-10	78.65	79.26	76.74	77.16	48496
2022-06-13	75.67	77.32	71.00	71.31	47110
2022-06-14	71.58	74.94	71.21	71.88	50090
2022-06-15	71.83	73.66	71.18	71.88	57013
2022-06-16	70.53	71.80	69.17	70.51	63016
2022-06-17	73.08	74.95	68.57	70.55	313878
2022-06-21	72.33	75.27	71.50	73.12	50169
2022-06-22	72.14	74.38	68.44	68.63	75313
2022-06-23	68.61	69.69	65.58	69.26	99578
2022-06-24	70.41	71.02	68.86	69.93	107656
2022-06-27	71.24	74.32	70.91	74.32	52267
2022-06-28	75.07	75.50	71.81	72.17	55496
2022-06-29	72.64	73.63	68.75	70.55	72276
2022-06-30	69.27	72.12	68.85	70.67	73088
2022-07-01	70.56	74.04	69.25	72.70	55450
2022-07-05	70.60	71.63	67.50	69.38	151605
2022-07-06	69.01	71.24	66.85	70.79	72888
2022-07-07	71.93	74.11	71.93	72.66	43044
2022-07-08	72.49	72.49	69.95	71.08	64106
2022-07-11	70.43	71.89	70.12	70.85	51117
2022-07-12	71.14	71.88	69.93	70.67	62929
2022-07-13	69.74	71.49	69.34	70.33	45454
2022-07-14	69.02	71.53	68.23	71.32	72770
2022-07-15	73.03	74.52	71.64	74.37	61330
2022-07-18	75.78	76.18	74.68	75.83	40296
2022-07-19	77.21	80.06	76.93	79.49	57012
2022-07-20	78.77	80.33	77.38	79.04	64380
2022-07-21	77.70	77.70	74.41	75.19	65368
2022-07-22	74.76	74.99	73.04	73.39	45973
2022-07-25	74.49	76.85	74.16	76.85	36872
2022-07-26	77.00	78.11	74.67	75.23	53994
2022-07-27	75.78	78.72	75.29	78.47	50125
2022-07-28	78.64	78.64	76.38	77.92	62400
2022-07-29	78.76	80.26	77.93	79.55	48306
2022-08-01	77.89	78.70	76.73	78.33	48160
2022-08-02	77.56	80.55	77.53	78.65	41565
2022-08-03	79.88	80.33	78.17	80.03	77236
2022-08-04	80.03	80.47	77.27	77.87	59269
2022-08-05	76.60	78.78	76.60	78.03	47604
2022-08-08	78.80	80.95	78.00	80.30	37793
2022-08-09	79.93	82.90	79.93	82.70	43934
2022-08-10	83.78	84.55	82.10	82.28	43330
2022-08-11	83.30	83.95	81.78	82.90	53194
2022-08-12	83.38	83.38	81.45	82.78	36746
2022-08-15	82.00	82.80	79.80	82.15	43998
2022-08-16	83.03	84.00	80.48	80.80	41291
2022-08-17	80.25	81.95	78.75	81.43	34365
2022-08-18	82.45	83.75	80.38	82.85	25102
2022-08-19	82.65	82.65	80.45	80.70	42246
2022-08-22	80.53	81.03	78.63	79.60	26050
2022-08-23	79.50	82.35	79.50	81.50	34949
2022-08-24	81.20	82.85	80.48	82.85	27366
2022-08-25	83.20	85.23	82.73	84.95	37042
2022-08-26	84.13	85.15	82.15	83.08	32800
2022-08-29	82.30	86.59	82.20	84.10	48882
2022-08-30	81.43	83.26	67.83	71.88	120484
2022-08-31	70.78	76.00	69.62	75.75	116255
2022-09-01	74.53	75.11	70.74	71.50	42895
2022-09-02	73.55	74.25	71.90	72.88	34566
2022-09-06	73.40	73.48	69.70	70.68	73907
2022-09-07	69.70	71.03	68.48	70.75	51903
2022-09-08	70.75	72.25	70.10	72.15	42944
2022-09-09	72.75	74.23	72.24	73.15	40628
2022-09-12	74.15	74.90	73.15	73.30	27569
2022-09-13	71.50	73.16	70.38	70.63	46014
2022-09-14	71.03	72.94	70.68	71.48	44860
2022-09-15	70.75	71.95	69.30	70.18	45501
2022-09-16	69.98	70.78	68.71	70.40	80200
2022-09-19	68.45	71.25	68.45	70.80	29262
2022-09-20	70.30	70.48	68.48	69.95	49586
2022-09-21	70.95	72.00	68.96	69.58	32942
2022-09-22	70.70	70.70	68.65	69.78	31909
2022-09-23	67.75	67.98	65.60	67.35	47746
2022-09-26	67.08	69.18	66.98	67.78	45753
2022-09-27	68.40	70.60	68.30	70.28	40762
2022-09-28	70.80	73.50	70.28	73.00	48204
2022-09-29	72.48	72.48	69.30	70.00	42510
2022-09-30	69.78	71.38	69.20	69.80	54636
2022-10-03	71.10	72.40	70.58	72.05	41099
2022-10-04	73.08	73.93	72.35	73.43	35682
2022-10-05	72.60	74.21	71.03	73.80	38663
2022-10-06	73.58	75.98	73.58	75.85	60676
2022-10-07	75.25	75.36	72.95	73.93	44252
2022-10-10	74.50	75.68	70.95	71.13	50104
2022-10-11	70.95	74.63	70.03	73.80	65721
2022-10-12	73.15	73.15	70.70	72.40	38689
2022-10-13	71.13	75.28	71.13	75.00	63433
2022-10-14	74.43	75.83	71.88	72.75	50310
2022-10-17	73.10	74.35	69.63	71.28	100560
2022-10-18	71.63	72.71	67.28	68.03	98968
2022-10-19	67.53	69.15	66.23	66.60	130818
2022-10-20	67.20	67.38	65.20	65.53	133084
2022-10-21	65.68	69.38	65.13	68.53	386357
2022-10-24	68.53	71.25	67.50	70.23	69967
2022-10-25	70.25	73.23	69.40	72.55	68224
2022-10-26	73.40	75.03	72.50	73.78	58032
2022-10-27	74.68	74.68	72.40	72.65	52440
2022-10-28	73.43	73.55	70.70	73.50	50808
2022-10-31	72.83	74.98	72.83	74.98	38024
2022-11-01	76.13	76.18	74.49	75.18	44604
2022-11-02	75.68	75.83	72.38	72.60	48377
2022-11-03	71.50	74.54	71.43	73.50	52682
2022-11-04	75.45	76.05	73.28	76.03	45610
2022-11-07	76.60	77.18	75.38	77.03	38206
2022-11-08	77.55	77.55	75.53	75.78	46210
2022-11-09	75.35	75.61	70.53	70.65	39641
2022-11-10	73.13	76.63	72.38	76.13	45169
2022-11-11	75.73	79.05	75.73	78.05	34484
2022-11-14	77.88	80.53	76.13	79.45	37134
2022-11-15	79.48	82.43	79.28	82.10	40793
2022-11-16	81.65	82.30	81.13	81.38	25064
2022-11-17	80.33	81.60	79.65	81.55	24599
2022-11-18	82.00	82.70	80.23	81.58	32660
2022-11-21	81.20	81.20	78.55	80.58	24670
2022-11-22	81.03	83.50	81.03	82.88	27733
2022-11-23	82.10	82.63	79.23	80.48	20511
2022-11-25	80.05	81.90	79.55	81.10	11007
2022-11-28	79.90	81.15	77.59	77.75	27420
2022-11-29	78.05	78.31	76.03	76.05	32937
2022-11-30	75.80	76.44	73.78	73.78	209082
2022-12-01	77.35	90.70	76.58	87.13	101652
2022-12-02	83.45	90.78	82.88	86.05	48816
2022-12-05	86.25	86.25	77.23	77.48	73613
2022-12-06	77.05	77.73	73.73	74.75	87440
2022-12-07	74.83	74.83	71.48	71.50	44466
2022-12-08	71.95	73.35	71.05	72.05	33523
2022-12-09	72.20	73.18	70.23	72.90	37102
2022-12-12	73.03	75.58	72.18	75.45	47864
2022-12-13	76.93	77.85	74.84	77.25	48075
2022-12-14	77.90	78.23	75.68	76.28	37681
2022-12-15	75.00	75.38	73.48	74.88	47546
2022-12-16	72.88	75.38	71.34	72.83	450752
2022-12-19	73.10	74.54	72.83	74.13	42374
2022-12-20	73.25	75.75	73.25	74.53	28539
2022-12-21	75.78	77.35	74.68	76.68	39287
2022-12-22	75.70	75.70	71.18	73.53	37868
2022-12-23	73.75	75.95	73.25	75.10	27995
2022-12-27	75.55	76.00	74.83	75.55	21444
2022-12-28	75.20	75.78	73.40	73.98	29632
2022-12-29	73.98	76.98	73.98	76.98	19214
2022-12-30	79.00	81.23	78.16	79.65	48530
2023-01-03	79.68	81.28	71.73	72.23	52374
2023-01-04	71.65	74.88	71.25	74.75	29225
2023-01-05	74.15	76.83	71.90	74.33	22978
2023-01-06	75.20	76.13	73.83	75.95	21240
2023-01-09	77.08	77.08	75.20	75.80	21334
2023-01-10	75.30	77.25	75.08	76.78	26310
2023-01-11	77.18	77.98	76.43	77.15	16536
2023-01-12	77.88	79.75	77.88	79.65	20525
2023-01-13	79.65	81.31	79.45	80.45	21756
2023-01-17	80.95	82.25	79.40	79.83	24198
2023-01-18	80.38	81.00	75.35	75.58	29003
2023-01-19	75.38	76.95	72.88	76.35	62335
2023-01-20	77.13	78.73	76.18	78.40	63457
2023-01-23	77.93	79.83	77.75	78.58	20872
2023-01-24	78.38	78.38	77.40	77.98	16993
2023-01-25	77.63	80.78	76.58	80.73	27521
2023-01-26	81.30	82.03	77.93	79.00	43256
2023-01-27	79.23	81.75	79.08	79.28	23507
2023-01-30	78.45	80.70	78.10	79.08	25214
2023-01-31	79.20	82.53	79.20	81.80	40860
2023-02-01	81.90	85.50	81.40	83.43	60742
2023-02-02	83.83	84.60	82.30	84.25	40726
2023-02-03	83.43	85.85	82.53	82.80	53547
2023-02-06	83.35	84.35	81.28	84.35	55484
2023-02-07	84.08	84.08	81.66	83.90	44646
2023-02-08	83.60	84.80	82.60	82.80	34814
2023-02-09	83.30	83.30	82.05	83.00	74832
2023-02-10	83.05	85.33	82.03	85.28	42200
2023-02-13	84.68	86.88	84.32	85.53	27265
2023-02-14	84.73	85.33	83.48	84.83	19680
2023-02-15	84.35	85.10	83.25	84.85	23201
2023-02-16	83.93	85.48	83.65	83.80	28248
2023-02-17	83.73	83.73	81.50	81.65	29228
2023-02-21	81.35	82.58	79.95	80.03	36306
2023-02-22	80.05	82.10	79.43	80.80	39816
2023-02-23	81.85	83.48	81.40	82.65	25195
2023-02-24	81.43	82.05	80.78	81.93	22218
2023-02-27	82.45	83.55	82.28	82.60	16935
2023-02-28	82.73	83.68	82.13	82.53	46919
2023-03-01	82.73	84.73	82.41	84.50	33352
2023-03-02	83.80	84.63	82.68	82.95	23876
2023-03-03	82.80	84.98	82.35	84.68	22144
2023-03-06	84.40	84.40	79.63	80.65	62108
2023-03-07	80.63	81.63	80.00	80.58	30310
2023-03-08	80.70	81.70	79.18	80.73	35684
2023-03-09	80.75	81.18	79.25	79.30	25736
2023-03-10	78.98	79.78	76.05	76.70	42703
2023-03-13	74.70	78.74	74.45	77.28	43074
2023-03-14	79.05	80.38	78.20	79.38	44205
2023-03-15	76.88	77.83	75.30	76.40	44750
2023-03-16	75.03	77.13	74.43	75.90	37556
2023-03-17	75.35	75.78	74.18	74.63	217760
2023-03-20	75.10	77.46	74.70	76.10	52180
2023-03-21	77.38	78.65	76.48	78.25	59348
2023-03-22	77.75	78.92	75.53	75.53	30343
2023-03-23	76.55	77.99	70.78	70.78	54500
2023-03-24	70.38	71.93	68.55	70.60	48812
2023-03-27	71.53	72.40	70.25	71.65	29631
2023-03-28	71.23	73.13	71.23	72.90	38350
2023-03-29	73.73	73.73	71.18	71.55	37512
2023-03-30	71.90	72.18	71.28	71.88	48161
2023-03-31	72.18	72.65	70.58	71.48	58774
2023-04-03	72.70	74.40	72.70	73.93	59284
2023-04-04	73.58	73.58	71.38	71.60	42478
2023-04-05	71.48	72.15	70.93	71.68	27554
2023-04-06	71.73	71.73	70.10	70.93	23212
2023-04-10	70.43	72.93	70.43	72.68	25870
2023-04-11	72.53	74.28	72.53	73.20	25904
2023-04-12	73.68	73.95	72.68	72.83	27425
2023-04-13	73.10	73.78	72.13	72.60	26950
2023-04-14	72.75	72.78	70.75	72.10	35731
2023-04-17	72.70	73.33	71.28	71.65	36487
2023-04-18	71.88	72.20	70.80	71.43	26195
2023-04-19	71.08	71.43	70.21	71.35	27637
2023-04-20	70.78	71.38	70.38	71.18	35953
2023-04-21	71.38	71.66	70.10	71.20	77658
2023-04-24	71.35	72.95	71.35	72.45	23656
2023-04-25	71.70	71.70	70.80	70.90	30441
2023-04-26	70.50	71.25	70.00	70.58	23546
2023-04-27	70.40	71.53	69.76	70.70	24260
2023-04-28	70.63	71.65	70.53	70.73	30198
2023-05-01	70.55	71.95	70.55	71.65	19670
2023-05-02	71.00	71.36	69.33	69.88	26844
2023-05-03	69.55	70.95	69.15	69.28	30628
2023-05-04	69.08	70.35	68.68	69.43	25464
2023-05-05	70.65	70.80	69.31	70.75	32237
2023-05-08	71.43	71.95	70.20	70.95	25586
2023-05-09	70.60	72.00	70.20	71.58	34831
2023-05-10	72.35	72.35	71.00	71.58	18450
2023-05-11	70.93	71.79	70.70	71.20	19151
2023-05-12	71.83	73.00	71.74	72.20	15163
2023-05-15	72.35	73.18	71.85	72.58	16116
2023-05-16	72.78	72.78	70.98	70.98	17945
2023-05-17	71.63	73.88	71.06	73.70	27529
2023-05-18	73.70	75.11	73.25	74.98	23439
2023-05-19	75.78	76.23	74.76	75.30	20032
2023-05-22	75.23	78.55	75.23	77.78	24146
2023-05-23	77.80	78.87	77.55	78.05	23894
2023-05-24	78.43	78.43	76.60	78.30	27329
2023-05-25	83.18	89.00	82.57	88.05	72263
2023-05-26	87.18	88.75	86.53	87.40	28884
2023-05-30	86.88	88.03	86.88	87.38	33440
2023-05-31	86.68	86.83	79.90	82.35	39302
2023-06-01	82.55	83.74	81.40	82.63	28577
2023-06-02	83.98	85.93	83.03	85.83	31311
2023-06-05	85.03	85.19	82.20	85.83	28716
2023-06-06	84.20	87.38	84.15	86.15	32018
2023-06-07	86.83	88.43	86.54	87.78	29587
2023-06-08	87.53	87.80	84.46	85.83	35418
2023-06-09	85.45	85.45	83.40	85.08	32093
2023-06-12	84.50	85.06	82.68	84.23	34106
2023-06-13	84.78	86.28	84.55	85.80	33874
2023-06-14	86.30	86.85	85.51	86.05	29442
2023-06-15	86.18	87.30	85.88	86.73	30960
2023-06-16	87.48	87.48	83.55	84.55	216152
2023-06-20	85.05	85.63	83.85	83.93	27368
2023-06-21	83.73	84.24	82.55	82.60	28715
2023-06-22	82.55	82.55	81.08	82.40	24490
2023-06-23	81.45	82.43	81.45	82.33	110121
2023-06-26	82.50	84.15	82.47	82.90	17295
2023-06-27	83.13	83.98	82.26	83.40	23504
2023-06-28	83.55	84.90	83.31	83.88	15989
2023-06-29	83.93	86.25	83.93	86.08	17792
2023-06-30	86.45	87.80	85.98	87.03	22214
2023-07-03	86.75	87.91	86.05	87.15	8070
2023-07-05	87.03	87.03	85.10	85.93	28741
2023-07-06	85.40	86.15	84.63	85.95	18190
2023-07-07	86.08	88.63	86.08	87.73	29755
2023-07-10	87.45	88.30	87.28	88.13	14042
2023-07-11	88.55	88.55	87.35	88.23	11614
2023-07-12	89.40	89.40	87.08	87.75	31366
2023-07-13	87.30	88.72	87.30	87.60	17837
2023-07-14	87.50	87.88	86.55	87.53	15694
2023-07-17	87.45	88.25	87.10	87.33	19062
2023-07-18	87.48	89.48	87.48	89.13	16860
2023-07-19	89.18	89.99	88.70	89.70	18668
2023-07-20	90.05	90.05	87.68	89.53	22004
2023-07-21	90.30	90.30	88.30	89.40	68198
2023-07-24	89.55	91.40	89.55	90.20	17211
2023-07-25	89.98	91.03	89.94	90.68	17851
2023-07-26	90.65	91.38	90.58	91.08	12232
2023-07-27	91.23	91.58	89.53	89.98	17369
2023-07-28	90.15	91.44	89.94	91.13	13635
2023-07-31	91.28	92.74	91.28	92.55	22756
2023-08-01	92.25	93.25	91.25	93.00	27792
2023-08-02	92.28	92.58	90.34	92.05	27902
2023-08-03	91.90	93.63	91.56	92.88	13060
2023-08-04	92.85	93.46	91.05	91.08	26138
2023-08-07	91.28	93.68	90.98	93.38	14304
2023-08-08	92.18	94.53	91.80	94.45	16877
2023-08-09	94.43	96.10	94.15	94.73	15180
2023-08-10	94.70	95.40	93.45	94.90	17369
2023-08-11	94.55	94.98	93.25	93.60	17482
2023-08-14	93.10	94.03	91.78	93.90	18580
2023-08-15	93.38	93.66	92.23	92.38	22961
2023-08-16	92.70	93.90	92.20	92.20	13258
2023-08-17	92.38	93.08	90.38	90.88	13967
2023-08-18	90.25	92.40	90.25	92.25	38515
2023-08-21	91.98	92.74	91.50	91.70	14402
2023-08-22	91.75	92.58	90.03	90.45	18009
2023-08-23	90.10	90.20	88.76	89.68	16847
2023-08-24	89.05	90.35	87.35	90.33	32970
2023-08-25	91.70	100.13	91.68	99.85	50962
2023-08-28	100.35	101.83	98.90	101.40	33870
2023-08-29	101.33	104.08	100.58	103.35	35976
2023-08-30	96.15	98.45	89.33	97.08	55143
2023-08-31	96.63	99.48	95.45	98.73	51574
2023-09-01	99.48	100.96	98.25	98.60	25171
2023-09-05	97.98	98.89	94.70	97.08	28928
2023-09-06	97.48	97.48	95.63	95.78	15569
2023-09-07	95.88	97.88	95.08	97.48	30574
2023-09-08	98.25	99.75	98.04	98.78	14865
2023-09-11	98.95	101.30	98.58	100.38	21297
2023-09-12	100.30	101.04	99.04	99.38	19263
2023-09-13	98.96	99.18	97.81	99.13	20751
2023-09-14	99.85	101.38	99.43	101.25	20500
2023-09-15	100.78	100.88	97.65	97.98	231178
2023-09-18	98.75	100.60	98.75	99.53	22842
2023-09-19	99.28	99.45	97.33	98.50	32092
2023-09-20	99.13	100.55	97.85	97.85	26337
2023-09-21	97.48	98.95	96.75	98.43	26352
2023-09-22	98.95	99.30	97.70	98.83	27274
2023-09-25	98.28	99.95	97.50	99.63	22999
2023-09-26	99.60	100.98	98.45	98.95	38569
2023-09-27	9.92	10.18	9.92	10.13	182004
2023-09-28	10.10	10.19	9.97	10.18	384592
2023-09-29	10.25	10.27	9.88	10.18	524368
2023-10-02	10.20	10.20	9.88	9.97	347204
2023-10-03	9.93	9.97	9.79	9.89	193228
2023-10-04	9.88	9.88	9.50	9.62	341232
2023-10-05	9.47	9.66	9.39	9.57	378636
2023-10-06	9.61	9.69	9.48	9.49	141012
2023-10-09	9.53	9.61	9.47	9.54	178476
2023-10-10	9.58	9.81	9.58	9.73	211032
2023-10-11	9.68	9.71	9.54	9.58	231852
2023-10-12	9.62	9.62	9.15	9.18	248476
2023-10-13	9.27	9.30	8.98	8.99	278288
2023-10-16	9.10	9.43	9.00	9.38	503200
2023-10-17	9.37	9.62	9.37	9.53	350836
2023-10-18	9.50	9.50	9.28	9.38	247076
2023-10-19	9.31	9.35	9.14	9.30	397660
2023-10-20	9.34	9.37	9.15	9.35	1302548
2023-10-23	9.39	9.40	9.05	9.08	398500
2023-10-24	9.13	9.33	9.12	9.28	457368
2023-10-25	9.25	9.43	9.22	9.23	243544
2023-10-26	9.25	9.33	9.20	9.27	280364
2023-10-27	9.23	9.38	9.07	9.22	214012
2023-10-30	9.28	9.45	9.27	9.43	256908
2023-10-31	9.52	9.52	9.35	9.50	311832
2023-11-01	9.51	9.56	9.25	9.38	383604
2023-11-02	9.50	9.53	9.33	9.49	337784
2023-11-03	9.61	9.63	9.39	9.56	433356
2023-11-06	9.58	9.68	9.41	9.52	416364
2023-11-07	9.42	9.49	9.16	9.19	275680
2023-11-08	9.17	9.17	8.99	9.04	215108
2023-11-09	9.16	9.18	9.05	9.06	212456
2023-11-10	9.14	9.26	8.99	9.22	300984
2023-11-13	9.17	9.25	9.11	9.13	168020
2023-11-14	9.36	9.52	9.32	9.43	494760
2023-11-15	9.45	9.60	9.40	9.40	271892
2023-11-16	9.38	9.39	9.18	9.28	223740
2023-11-17	9.36	9.38	8.93	9.18	297880
2023-11-20	9.27	9.46	9.10	9.36	343236
2023-11-21	9.37	9.40	9.22	9.22	196732
2023-11-22	9.23	9.35	9.17	9.25	151244
2023-11-24	9.20	9.27	9.20	9.25	94136
2023-11-27	9.24	9.24	9.10	9.22	237816
2023-11-28	9.28	9.31	9.14	9.16	203328
2023-11-29	9.23	9.27	9.16	9.22	232708
2023-11-30	12.02	12.80	11.52	12.26	1161796
2023-12-01	12.21	12.21	11.50	11.79	747600
2023-12-04	11.71	11.80	11.26	11.26	542076
2023-12-05	11.26	11.26	10.63	10.74	624620
2023-12-06	10.84	10.91	10.33	10.43	492460
2023-12-07	10.37	10.52	10.20	10.30	427824
2023-12-08	10.39	10.66	10.26	10.60	343876
2023-12-11	10.53	10.64	10.17	10.37	513232
2023-12-12	10.43	10.43	10.09	10.19	664140
2023-12-13	10.27	10.56	10.01	10.48	633196
2023-12-14	10.62	11.06	10.52	11.04	723252
2023-12-15	11.07	11.16	10.82	10.98	3062968
2023-12-18	11.18	11.28	11.11	11.20	492972
2023-12-19	11.42	11.92	11.40	11.89	1095464
2023-12-20	11.89	12.05	11.66	11.66	663784
2023-12-21	11.87	11.99	11.57	11.84	429340
2023-12-22	12.04	12.04	11.83	11.95	575840
2023-12-26	12.02	12.15	11.94	12.04	384880
2023-12-27	12.14	12.23	11.98	12.05	299116
2023-12-28	12.05	12.09	11.93	11.98	362304
2023-12-29	11.96	12.02	11.76	11.83	603616
2024-01-02	11.79	12.03	11.69	11.73	713908
2024-01-03	11.71	11.96	11.59	11.76	475012
2024-01-04	11.66	11.87	11.66	11.79	418000
2024-01-05	11.79	11.87	11.66	11.76	494752
2024-01-08	11.72	11.78	11.54	11.56	455152
2024-01-09	11.51	11.51	11.13	11.44	465144
2024-01-10	11.48	11.48	11.17	11.21	657204
2024-01-11	11.25	11.25	10.91	10.92	813720
2024-01-12	11.10	11.28	10.88	11.24	848368
2024-01-16	11.25	11.43	11.18	11.23	504476
2024-01-17	11.13	11.26	11.02	11.16	483676
2024-01-18	11.23	11.24	11.05	11.12	395052
2024-01-19	11.15	11.15	10.89	10.97	786532
2024-01-22	10.94	11.20	10.94	11.06	443364
2024-01-23	11.06	11.13	10.50	10.50	637164
2024-01-24	10.63	10.74	10.39	10.50	636968
2024-01-25	10.64	10.64	10.38	10.39	393932
2024-01-26	10.45	10.65	10.42	10.47	354288
2024-01-29	10.51	10.64	10.36	10.56	460588
2024-01-30	10.50	10.70	10.41	10.66	471084
2024-01-31	10.63	10.67	10.35	10.35	359472
2024-02-01	10.50	10.78	10.38	10.48	419120
2024-02-02	10.36	10.42	10.19	10.32	343024
2024-02-05	10.24	10.27	10.05	10.23	475968
2024-02-06	10.22	10.38	10.18	10.25	277472
2024-02-07	10.36	10.67	10.33	10.52	347712
2024-02-08	10.68	10.82	10.60	10.81	406176
2024-02-09	10.78	10.95	10.78	10.93	291452
2024-02-12	11.10	11.20	11.06	11.08	375824
2024-02-13	10.94	11.07	10.49	10.54	433904
2024-02-14	10.68	10.84	10.56	10.83	392204
2024-02-15	10.84	11.09	10.72	11.09	419024
2024-02-16	11.05	11.07	10.93	11.02	345272
2024-02-20	10.84	10.86	10.50	10.50	342320
2024-02-21	10.51	10.87	10.49	10.82	312408
2024-02-22	10.73	10.79	10.47	10.67	407056
2024-02-23	10.77	10.94	10.64	10.83	264472
2024-02-26	10.74	10.97	10.74	10.91	350856
2024-02-27	11.00	11.00	10.83	10.88	241224
2024-02-28	10.84	10.96	10.66	10.66	184452
2024-02-29	10.81	11.03	10.80	11.00	439344
2024-03-01	10.99	11.04	10.80	10.83	264336
2024-03-04	10.79	10.90	10.72	10.83	223448
2024-03-05	10.82	10.94	10.72	10.77	251160
2024-03-06	10.86	10.92	10.73	10.84	224932
2024-03-07	10.91	11.22	10.85	11.02	256616
2024-03-08	11.06	11.18	10.89	10.98	222764
2024-03-11	10.93	11.04	10.81	10.94	348196
2024-03-12	10.90	10.97	10.78	10.88	251272
2024-03-13	10.88	11.08	10.88	10.95	354536
2024-03-14	10.95	10.95	10.80	10.88	500492
2024-03-15	10.85	11.27	10.85	11.10	2110832
2024-03-18	11.13	11.24	11.09	11.22	495316
2024-03-19	11.24	11.52	11.24	11.35	594436
2024-03-20	11.28	11.48	11.11	11.43	462052
2024-03-21	11.51	11.56	11.29	11.31	687884
2024-03-22	11.14	11.28	11.02	11.14	465000
2024-03-25	11.23	11.34	11.19	11.27	310884
2024-03-26	11.32	11.32	10.93	10.95	417500
2024-03-27	10.96	11.25	10.93	10.98	815620
2024-03-28	13.03	14.73	12.54	14.68	2831892
2024-04-01	14.74	15.08	14.25	14.73	1541632
2024-04-02	14.79	15.20	14.55	14.98	1352616
2024-04-03	14.98	15.13	14.52	14.91	1550908
2024-04-04	15.04	15.15	14.45	14.50	676292
2024-04-05	14.54	14.86	14.35	14.70	596648
2024-04-08	14.80	14.84	14.57	14.60	545464
2024-04-09	14.72	14.78	14.33	14.52	399108
2024-04-10	14.20	14.54	14.09	14.45	440228
2024-04-11	14.41	14.46	14.03	14.28	385804
2024-04-12	14.39	14.52	13.98	14.18	527228
2024-04-15	14.22	14.32	13.58	13.68	566844
2024-04-16	13.61	13.75	13.41	13.66	425748
2024-04-17	13.85	14.46	13.63	14.29	1133036
2024-04-18	14.25	14.41	13.73	13.83	736376
2024-04-19	13.77	14.16	13.77	14.06	689380
2024-04-22	14.02	14.17	13.83	14.07	543276
2024-04-23	14.05	14.44	14.00	14.20	793428
2024-04-24	14.09	14.34	13.63	13.99	802844
2024-04-25	13.84	14.06	13.71	14.06	583572
2024-04-26	14.17	14.28	13.99	14.26	656836
2024-04-29	14.27	14.33	14.12	14.30	798588
2024-04-30	14.31	14.31	13.81	13.83	786028
2024-05-01	13.90	13.95	13.51	13.73	609992
2024-05-02	13.85	13.94	13.61	13.90	630468
2024-05-03	14.13	14.31	13.86	14.28	1045656
2024-05-06	14.37	14.74	14.32	14.40	1063100
2024-05-07	14.44	14.63	14.38	14.40	811668
2024-05-08	14.29	14.59	14.29	14.46	1082048
2024-05-09	14.50	14.89	14.48	14.88	1232512
2024-05-10	15.00	15.10	14.49	14.79	952648
2024-05-13	14.88	15.02	14.39	14.48	941032
2024-05-14	14.48	14.68	14.27	14.54	864376
2024-05-15	14.59	14.87	14.18	14.26	676492
2024-05-16	14.22	14.24	13.99	14.09	782996
2024-05-17	14.16	14.27	14.03	14.15	741248
2024-05-20	14.15	14.30	13.89	13.93	819860
2024-05-21	13.91	14.09	13.67	14.05	1022612
2024-05-22	14.14	14.98	14.09	14.49	1671892
2024-05-23	14.46	14.60	13.84	13.92	1139532
2024-05-24	14.00	14.27	13.94	14.01	800324
2024-05-28	14.07	14.16	13.47	13.48	752060
2024-05-29	13.38	13.59	13.11	13.16	679932
2024-05-30	13.01	13.05	12.53	12.56	944108
2024-05-31	12.48	12.70	12.35	12.50	1256080
2024-06-03	12.67	12.68	12.27	12.28	673880
2024-06-04	12.22	12.25	11.68	11.82	1006164
2024-06-05	11.90	12.11	11.84	11.95	589432
2024-06-06	11.92	11.97	11.67	11.69	551772
2024-06-07	11.64	11.87	11.58	11.69	580544
2024-06-10	11.60	11.86	11.60	11.77	574748
2024-06-11	11.69	11.69	11.36	11.42	535000
2024-06-12	11.63	11.91	11.53	11.64	815632
2024-06-13	11.58	11.74	11.38	11.52	760896
2024-06-14	11.50	11.60	11.30	11.46	680916
2024-06-17	11.45	11.55	11.29	11.41	1174360
2024-06-18	11.40	11.56	11.22	11.32	1019100
2024-06-20	11.30	11.39	11.06	11.22	1017632
2024-06-21	11.23	11.33	11.02	11.02	3199800
2024-06-24	11.06	11.39	11.06	11.08	998168
2024-06-25	11.06	11.25	10.93	11.15	641632
2024-06-26	11.07	11.25	11.05	11.21	822092
2024-06-27	11.21	11.31	11.11	11.19	1215060
2024-06-28	11.35	11.49	11.24	11.40	2084536
2024-07-01	11.40	11.40	11.17	11.34	696896
2024-07-02	11.42	11.42	11.08	11.10	575056
2024-07-03	11.07	11.25	10.96	11.19	299512
2024-07-05	11.09	11.23	10.68	10.68	514060
2024-07-08	10.74	10.87	10.67	10.87	489140
2024-07-09	10.78	10.89	10.72	10.85	505336
2024-07-10	10.88	11.07	10.80	11.03	461820
2024-07-11	11.18	11.54	10.93	11.51	728000
2024-07-12	11.64	11.70	11.49	11.65	543408
2024-07-15	11.80	11.92	11.65	11.77	546456
2024-07-16	11.85	12.15	11.80	12.13	546140
2024-07-17	11.99	12.24	11.80	11.90	860252
2024-07-18	11.81	12.03	11.52	11.67	619140
2024-07-19	11.69	11.74	11.42	11.50	411120
2024-07-22	11.59	11.67	11.34	11.57	396160
2024-07-23	11.58	11.77	11.42	11.67	464288
2024-07-24	11.66	11.76	11.39	11.50	385968
2024-07-25	11.59	12.12	11.48	12.06	458020
2024-07-26	12.21	12.22	11.88	12.14	495916
2024-07-29	12.20	12.20	11.87	12.10	479316
2024-07-30	12.19	12.53	12.16	12.51	498628
2024-07-31	12.62	13.00	12.52	12.70	815232
2024-08-01	12.78	12.78	12.16	12.28	529244
2024-08-02	11.80	11.88	11.63	11.70	599100
2024-08-05	11.09	11.41	10.92	11.34	518532
2024-08-06	11.28	11.44	10.91	10.97	452092
2024-08-07	11.13	11.22	10.94	10.98	534064
2024-08-08	11.16	11.36	11.11	11.22	306436
2024-08-09	11.21	11.21	10.90	10.94	271436
2024-08-12	11.00	11.11	10.88	11.07	305156
2024-08-13	11.08	11.30	10.99	11.30	309832
2024-08-14	11.26	11.31	11.07	11.26	468440
2024-08-15	11.49	11.71	11.38	11.64	379760
2024-08-16	11.55	11.79	11.46	11.75	722476
2024-08-19	11.80	11.81	11.60	11.65	456124
2024-08-20	11.62	11.62	11.28	11.48	635460
2024-08-21	11.62	11.68	11.52	11.64	368296
2024-08-22	11.57	11.60	11.35	11.50	427864
2024-08-23	11.63	12.02	11.63	11.93	527112
2024-08-26	12.09	12.16	11.80	11.88	558344
2024-08-27	11.77	11.79	11.10	11.21	841668
2024-08-28	11.13	11.33	11.10	11.15	615256
2024-08-29	11.24	11.61	11.13	11.46	563808
2024-08-30	11.42	11.52	11.20	11.34	604584
2024-09-03	11.15	11.25	10.65	10.68	628268
2024-09-04	10.64	10.80	10.56	10.63	403532
2024-09-05	10.63	10.76	10.54	10.63	394452
2024-09-06	10.63	10.75	10.45	10.71	557184
2024-09-09	10.71	10.89	10.53	10.54	434988
2024-09-10	10.55	10.68	10.41	10.63	400484
2024-09-11	10.60	10.61	10.32	10.58	369260
2024-09-12	10.70	10.82	10.60	10.81	407660
2024-09-13	10.95	11.00	10.86	10.94	307748
2024-09-16	11.05	11.13	10.92	11.05	395700
2024-09-17	11.15	11.45	11.12	11.36	479172
2024-09-18	11.31	11.55	11.19	11.20	503268
2024-09-19	11.49	11.55	11.34	11.47	350992
2024-09-20	11.36	11.80	11.21	11.63	2481252
2024-09-23	11.54	11.76	11.26	11.57	607032
2024-09-24	11.62	11.79	11.54	11.63	449880
2024-09-25	11.66	11.71	11.33	11.42	754172
2024-09-26	11.34	11.44	11.16	11.18	509648
2024-09-27	11.30	11.56	11.16	11.53	553572
2024-09-30	11.53	11.61	11.43	11.57	305460
2024-10-01	11.47	11.66	11.36	11.42	401224
2024-10-02	11.49	11.60	11.27	11.39	257884
2024-10-03	11.34	11.55	11.19	11.39	369280
2024-10-04	11.57	11.69	11.44	11.53	398492
2024-10-07	11.47	11.56	11.31	11.47	266260
2024-10-08	11.38	11.38	10.94	11.21	347676
2024-10-09	11.24	11.62	11.03	11.45	319048
2024-10-10	11.32	11.58	11.22	11.57	253844
2024-10-11	11.50	11.73	11.50	11.63	292352
2024-10-14	11.59	11.59	11.31	11.42	246696
2024-10-15	11.31	11.34	11.09	11.18	757704
2024-10-16	11.31	11.64	11.22	11.58	451948
2024-10-17	11.52	11.80	11.50	11.66	420568
2024-10-18	11.69	11.70	11.21	11.25	709048
2024-10-21	11.36	11.39	11.13	11.28	480688
2024-10-22	11.27	11.31	11.11	11.24	313440
2024-10-23	11.13	11.18	10.99	11.04	250216
2024-10-24	11.16	11.33	11.02	11.30	381760
2024-10-25	11.42	11.46	11.20	11.27	194836
2024-10-28	11.24	11.52	11.18	11.44	244964
2024-10-29	11.36	11.47	11.10	11.20	294760
2024-10-30	11.14	11.36	11.14	11.23	325948
2024-10-31	11.28	11.34	11.18	11.18	272632
2024-11-01	11.26	11.28	11.05	11.08	367588
2024-11-04	11.07	11.62	11.07	11.42	270820
2024-11-05	11.40	11.62	11.38	11.57	257480
2024-11-06	11.68	12.46	11.68	12.24	653768
2024-11-07	12.28	12.28	11.98	12.10	358356
2024-11-08	12.09	12.20	11.95	12.13	292356
2024-11-11	12.20	12.39	12.06	12.26	341364
2024-11-12	12.26	12.34	11.79	11.81	559528
2024-11-13	11.93	12.28	11.58	11.69	559528
2024-11-14	11.69	11.75	11.44	11.54	423016
2024-11-15	11.62	11.67	11.39	11.60	535864
2024-11-18	11.72	11.74	11.56	11.58	413836
2024-11-19	11.50	11.51	10.99	10.99	564424
2024-11-20	10.89	11.29	10.89	11.20	487068
2024-11-21	11.34	11.48	11.21	11.39	364772
2024-11-22	11.39	11.66	11.30	11.36	436244
2024-11-25	11.30	11.51	11.13	11.16	862768
2024-11-26	11.10	11.10	10.69	10.74	632268
2024-11-27	10.84	10.96	10.68	10.81	469824
2024-11-29	10.94	10.94	10.75	10.83	286156
2024-12-02	10.86	10.88	10.60	10.86	840156
2024-12-03	12.41	12.41	10.49	10.49	1034616
2024-12-04	10.47	10.56	9.85	10.41	983352
2024-12-05	10.44	10.50	10.18	10.24	686340
2024-12-06	10.23	10.26	10.05	10.20	580832
2024-12-09	10.33	10.55	10.21	10.24	462432
2024-12-10	10.34	10.34	10.07	10.18	451220
2024-12-11	10.26	10.35	10.08	10.34	506024
2024-12-12	10.38	10.38	10.18	10.26	494536
2024-12-13	10.19	10.37	10.06	10.36	580976
2024-12-16	10.29	10.36	10.09	10.20	825356
2024-12-17	10.09	10.35	10.06	10.30	720368
2024-12-18	10.35	10.50	9.88	9.92	827572
2024-12-19	10.05	10.14	9.86	10.01	1107500
2024-12-20	9.83	10.13	9.76	10.01	5565268
2024-12-23	10.08	10.41	10.02	10.30	772724
2024-12-24	10.35	10.38	10.22	10.35	296968
2024-12-26	10.28	10.41	10.18	10.40	383224
2024-12-27	10.31	10.42	10.25	10.39	502240
2024-12-30	10.38	10.50	10.26	10.39	435912
2024-12-31	10.46	10.64	10.39	10.42	501924
2025-01-02	10.55	10.69	10.51	10.68	477568
2025-01-03	10.79	10.88	10.69	10.81	457160
2025-01-06	10.85	11.09	10.80	10.91	607592
2025-01-07	10.93	11.11	10.85	11.03	616804
2025-01-08	11.04	11.17	10.92	10.96	543796
2025-01-10	10.98	11.10	10.62	10.69	616428
2025-01-13	10.69	10.72	10.28	10.56	582152
2025-01-14	10.60	10.68	10.45	10.53	390820
2025-01-15	10.74	10.78	10.65	10.76	315476
2025-01-16	10.69	10.70	10.33	10.48	515088
2025-01-17	10.50	10.53	10.35	10.44	483700
2025-01-21	10.38	10.42	10.30	10.36	353920
2025-01-22	10.26	10.43	10.16	10.30	722356
2025-01-23	10.26	10.36	10.23	10.30	616384
2025-01-24	10.38	10.38	10.24	10.26	600480
2025-01-27	10.27	10.58	10.17	10.41	504900
2025-01-28	10.47	10.49	10.28	10.36	429480
2025-01-29	10.28	10.51	10.28	10.49	382948
2025-01-30	10.61	10.66	10.47	10.59	402388
2025-01-31	10.56	10.56	10.33	10.43	430932
2025-02-03	10.33	10.62	10.29	10.33	585356
2025-02-04	10.22	10.58	10.19	10.55	454620
2025-02-05	10.52	10.63	10.44	10.54	349244
2025-02-06	10.55	10.61	10.42	10.54	395464
2025-02-07	10.49	10.52	10.08	10.10	444728
2025-02-10	10.14	10.58	10.11	10.56	784844
2025-02-11	10.55	10.80	10.47	10.50	742940
2025-02-12	10.35	10.54	10.34	10.44	563608
2025-02-13	10.54	10.87	10.47	10.75	519528
2025-02-14	10.77	10.94	10.75	10.87	373276
2025-02-18	10.97	11.03	10.80	10.81	406436
2025-02-19	10.73	11.02	10.73	10.87	607792
2025-02-20	10.84	10.84	10.38	10.42	333872
2025-02-21	10.51	10.52	10.24	10.32	505992
2025-02-24	10.32	10.40	10.10	10.12	544304
2025-02-25	10.14	10.14	9.90	9.91	391716
2025-02-26	9.84	9.91	9.75	9.83	258384
2025-02-27	9.82	9.82	9.70	9.73	493612
2025-02-28	9.63	9.71	9.50	9.66	509196
2025-03-03	9.64	9.64	9.14	9.21	412244
2025-03-04	9.08	9.29	9.00	9.16	412296
2025-03-05	9.09	9.20	8.98	9.17	356320
2025-03-06	9.13	9.41	9.07	9.40	423712
2025-03-07	9.39	9.56	9.26	9.28	302588
2025-03-10	9.26	9.36	9.09	9.09	414620
2025-03-11	9.18	9.27	8.97	9.11	416860
2025-03-12	9.16	9.18	8.94	9.03	310852
2025-03-13	9.10	9.13	8.85	8.97	354404
2025-03-14	9.07	9.07	8.91	9.03	371228
2025-03-17	8.99	9.21	8.97	9.17	629036
2025-03-18	9.17	9.26	9.01	9.09	437412
2025-03-19	9.12	9.23	9.04	9.19	344944
2025-03-20	9.08	9.23	9.07	9.17	313728
2025-03-21	9.06	9.22	8.95	9.18	1461792
2025-03-24	9.35	9.49	9.20	9.23	472784
2025-03-25	9.22	9.32	9.12	9.15	454412
2025-03-26	10.00	10.00	9.51	9.65	794264
2025-03-27	9.62	10.04	9.62	9.86	580876
2025-03-28	9.79	9.83	9.39	9.48	929748
2025-03-31	9.42	9.49	9.28	9.39	768960
2025-04-01	9.32	9.78	9.32	9.61	768352
2025-04-02	9.50	9.79	9.38	9.58	883604
2025-04-03	9.25	9.48	8.93	9.07	1015068
2025-04-04	8.84	9.05	8.55	9.04	940316
2025-04-07	8.75	9.41	8.36	8.96	1022304
2025-04-08	9.11	9.18	8.59	8.75	855404
2025-04-09	8.62	9.66	8.60	9.51	968876
2025-04-10	9.32	9.50	9.22	9.41	857432
2025-04-11	9.48	9.90	9.32	9.82	681040
2025-04-14	9.87	10.03	9.78	9.94	620740
2025-04-15	9.85	9.98	9.67	9.81	728304
2025-04-16	9.85	10.03	9.82	9.89	799316
2025-04-17	9.93	10.15	9.93	9.99	613152
2025-04-21	9.89	10.12	9.89	10.09	593912
2025-04-22	10.22	10.29	10.05	10.12	479876
2025-04-23	10.24	10.25	9.90	10.02	548380
2025-04-24	10.05	10.18	10.00	10.10	426348
2025-04-25	10.03	10.14	9.95	10.13	268764
2025-04-28	10.13	10.34	10.11	10.27	415112
2025-04-29	10.31	10.41	10.13	10.13	274148
2025-04-30	10.13	10.13	9.82	9.93	554564
2025-05-01	9.90	10.10	9.86	10.03	366976
2025-05-02	10.12	10.20	10.04	10.15	351912
2025-05-05	10.11	10.20	10.03	10.07	297000
2025-05-06	10.05	10.15	9.93	9.93	424248
2025-05-07	10.06	10.06	9.78	9.83	436760
2025-05-08	9.88	10.17	9.88	10.13	402556
2025-05-09	10.12	10.33	10.12	10.29	373452
2025-05-12	10.57	10.73	10.29	10.33	406300
2025-05-13	10.43	10.75	10.34	10.67	455856
2025-05-14	10.66	10.66	10.51	10.56	371800
2025-05-15	10.52	10.65	10.43	10.65	376420
2025-05-16	10.65	10.73	10.50	10.67	375460
2025-05-19	10.58	10.58	10.45	10.53	269892
2025-05-20	10.49	10.69	10.31	10.64	453296
2025-05-21	10.52	10.54	10.36	10.50	384816
2025-05-22	10.48	10.50	10.24	10.44	371112
2025-05-23	10.33	10.45	10.27	10.40	240096
2025-05-27	10.46	10.69	10.45	10.66	373364
2025-05-28	10.91	10.91	9.72	10.02	901388
2025-05-29	10.02	10.31	9.99	10.28	484308
2025-05-30	10.26	10.57	10.17	10.54	561276
2025-06-02	10.51	10.51	10.25	10.43	372436
2025-06-03	10.43	10.88	10.43	10.80	375596
2025-06-04	10.82	10.84	10.62	10.74	346008
2025-06-05	10.77	10.85	10.62	10.67	313940
2025-06-06	10.84	10.87	10.73	10.87	270460
2025-06-09	10.90	11.04	10.85	10.95	338108
2025-06-10	11.13	11.27	10.97	11.20	318600
2025-06-11	11.23	11.44	11.13	11.38	353152
2025-06-12	11.29	11.37	11.11	11.27	334580
2025-06-13	11.31	11.77	11.28	11.75	495888
2025-06-16	11.76	12.00	11.69	11.93	482788
2025-06-17	11.99	12.17	11.91	12.11	447024
2025-06-18	12.13	12.46	12.04	12.38	552932
2025-06-20	12.42	12.42	12.08	12.27	1934048
2025-06-23	12.22	12.34	12.11	12.13	630352
2025-06-24	12.06	12.44	11.91	12.29	590116
2025-06-25	12.26	12.53	12.16	12.30	514488
2025-06-26	12.40	12.40	12.21	12.34	365488
2025-06-27	12.31	12.33	12.14	12.33	848012
2025-06-30	12.32	12.53	12.17	12.18	717188
2025-07-01	12.18	12.60	12.08	12.43	494032
2025-07-02	12.44	12.87	12.32	12.85	514668
2025-07-03	12.85	13.19	12.83	13.19	312948
2025-07-07	13.09	13.21	12.95	13.20	419168
2025-07-08	13.24	13.41	13.17	13.26	380076
2025-07-09	13.25	13.51	13.18	13.51	361824
2025-07-10	13.43	13.68	13.43	13.58	341312
2025-07-11	13.55	13.75	13.53	13.67	351268
2025-07-14	13.68	13.81	13.49	13.72	339512
2025-07-15	13.75	13.84	13.52	13.55	453376
2025-07-16	13.67	13.68	13.27	13.31	324504
2025-07-17	13.24	13.48	13.24	13.30	294160
2025-07-18	13.43	13.51	13.25	13.34	549096
2025-07-21	13.46	13.74	13.43	13.60	358372
2025-07-22	13.62	13.78	13.51	13.51	403912
2025-07-23	13.49	13.83	13.49	13.80	360112
2025-07-24	13.70	13.72	13.38	13.39	410284
2025-07-25	13.49	13.66	13.32	13.53	347752
2025-07-28	13.57	13.68	13.51	13.59	252908
2025-07-29	13.70	13.70	13.51	13.58	237640
2025-07-30	13.51	13.62	13.25	13.36	219112
2025-07-31	13.23	13.32	12.91	13.07	354444
2025-08-01	13.05	13.05	12.44	12.75	370832
2025-08-04	12.72	12.92	12.67	12.82	227308
2025-08-05	12.83	13.06	12.74	12.99	202096
2025-08-06	12.95	13.10	12.78	12.87	230972
2025-08-07	12.90	12.96	12.80	12.87	247940
2025-08-08	13.01	13.14	12.83	13.13	246620
2025-08-11	13.23	13.36	13.02	13.31	274648
2025-08-12	13.45	13.69	13.42	13.56	311076
2025-08-13	13.60	13.81	13.52	13.70	232364
2025-08-14	13.66	13.75	13.38	13.75	312908
2025-08-15	13.77	13.79	13.50	13.75	615408
2025-08-18	13.76	14.24	13.73	14.08	252912
2025-08-19	14.05	14.10	13.81	13.99	287192
2025-08-20	14.01	14.14	13.94	14.07	264336
2025-08-21	14.05	14.35	13.86	14.28	259656
2025-08-22	14.37	15.02	14.37	14.98	410152
2025-08-25	14.98	15.38	14.98	15.17	689528
2025-08-26	15.07	15.36	14.91	15.25	942676
2025-08-27	15.25	15.50	14.93	15.21	910428
2025-08-28	15.20	16.24	15.20	16.03	633088
2025-08-29	16.01	16.01	15.56	15.64	366340
2025-09-02	15.55	15.80	15.52	15.67	325204
2025-09-03	15.64	15.72	15.35	15.43	523940
2025-09-04	15.38	15.92	15.29	15.90	456936
2025-09-05	15.88	15.88	15.34	15.42	714152
2025-09-08	15.55	15.64	15.26	15.50	420416
2025-09-09	30.78	31.29	30.45	30.51	222910
2025-09-10	30.48	30.75	30.23	30.48	326546
2025-09-11	30.30	30.92	30.30	30.87	234336
2025-09-12	30.75	31.15	30.20	30.42	229912
2025-09-15	30.50	31.02	30.33	30.55	263260
2025-09-16	30.57	31.52	30.32	30.46	288304
2025-09-17	30.58	30.96	30.02	30.08	356504
2025-09-18	30.20	31.23	30.15	30.80	222803
2025-09-19	30.89	31.08	30.15	30.53	672876
2025-09-22	30.47	30.87	30.25	30.52	156894
2025-09-23	30.75	31.08	30.49	30.59	145032
2025-09-24	30.80	31.50	30.78	30.83	182814
2025-09-25	30.61	31.10	30.42	30.77	141694
2025-09-26	30.79	31.13	30.52	31.13	158923
2025-09-29	30.93	31.10	30.30	30.80	212240
2025-09-30	30.63	30.78	30.42	30.62	150887
2025-10-01	30.62	30.99	30.43	30.80	149601
2025-10-02	30.65	31.24	30.49	31.24	144605
2025-10-03	31.40	32.30	31.02	31.63	201193
2025-10-06	31.83	32.83	31.77	32.02	174587
2025-10-07	31.95	32.03	31.16	31.44	142239
2025-10-08	31.52	31.79	30.83	31.04	148691
2025-10-09	31.07	31.45	30.41	30.57	147636
2025-10-10	30.32	30.84	30.31	30.59	178092
2025-10-13	30.88	32.01	30.51	31.69	181205
2025-10-14	31.53	32.95	31.53	32.87	191932
2025-10-15	33.18	33.65	32.51	33.35	249569
2025-10-16	33.34	33.77	32.22	32.33	181468
2025-10-17	32.22	32.41	31.52	32.02	307831
2025-10-20	32.25	32.82	32.05	32.37	169275
2025-10-21	32.36	32.46	30.77	30.97	152026
2025-10-22	31.12	31.30	30.46	31.29	205091
2025-10-23	31.63	32.19	31.52	31.85	138140
2025-10-24	32.15	32.43	31.70	32.10	105190
2025-10-27	32.03	32.34	31.64	31.79	159767
2025-10-28	31.48	32.12	31.48	31.97	153391
2025-10-29	31.97	32.60	31.70	31.79	169566
2025-10-30	31.73	32.26	31.52	31.99	137638
2025-10-31	31.87	32.33	31.74	32.03	132657
2025-11-03	32.26	32.38	31.14	32.27	169653
2025-11-04	31.97	32.17	31.46	31.75	137062
2025-11-05	31.87	32.79	31.75	32.34	161308
2025-11-06	32.31	32.67	31.69	31.71	116493
2025-11-07	31.76	32.24	31.00	32.04	199778
2025-11-10	32.43	33.33	32.07	32.93	145087
2025-11-11	32.87	33.97	32.72	33.72	176662
2025-11-12	33.70	33.91	33.25	33.29	194425
2025-11-13	33.30	33.59	32.25	32.68	133756
2025-11-14	32.61	33.37	32.26	33.23	104659
2025-11-17	33.19	33.48	32.09	32.16	115121
2025-11-18	32.07	32.28	31.84	32.02	128230
2025-11-19	31.76	32.37	31.23	32.07	125448
2025-11-20	32.29	32.88	31.56	31.69	147531
2025-11-21	31.75	32.55	31.71	32.34	302656
2025-11-24	32.39	32.61	31.74	31.81	199659
2025-11-25	31.83	32.93	31.83	32.69	233176
2025-11-26	32.46	33.56	32.46	33.00	344013
2025-11-28	32.95	33.19	32.46	32.99	67585
2025-12-01	32.99	33.39	32.89	33.37	162388
2025-12-02	33.54	33.67	32.34	33.58	77710

Explore More About REX

Coins representing dividend payouts and trends

REX Dividend History

Discover REX American Resources's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

REX Stock Split History

Discover REX American Resources's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

REX Historical Prices

Explore REX American Resources's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics